RUMO ON NM

RAIL3
🏛️ brazil →
15.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15.20 15.32 14.98 15.23 9.8M
2025-09-25 15.28 15.45 15.07 15.08 10.9M
2025-09-24 15.01 15.40 15.01 15.31 13.7M
2025-09-23 14.80 15.35 14.76 15.19 20.3M
2025-09-22 14.80 14.95 14.48 14.83 15.9M
2025-09-19 15.05 15.10 14.59 14.61 15.3M
2025-09-18 15.28 15.31 14.98 15.03 25.4M
2025-09-17 14.84 15.40 14.81 15.28 15.3M
2025-09-16 14.95 15.09 14.78 14.88 8.8M
2025-09-15 14.80 15.04 14.74 14.86 4.9M
2025-09-12 14.88 15.10 14.79 14.81 8.9M
2025-09-11 14.70 15.08 14.57 15.00 19.8M
2025-09-10 14.49 14.80 14.42 14.61 8.0M
2025-09-09 14.58 14.70 14.44 14.53 8.4M
2025-09-08 14.65 15.00 14.49 14.64 11.5M
2025-09-05 15.22 15.35 14.60 14.70 17.5M
2025-09-04 14.25 14.88 14.24 14.80 16.7M
2025-09-03 14.15 14.40 14.14 14.21 9.0M
2025-09-02 14.20 14.49 14.02 14.11 15.1M
2025-09-01 14.58 14.73 14.23 14.32 8.6M
2025-08-29 14.64 14.78 14.48 14.55 26.3M
2025-08-28 14.70 14.87 14.57 14.62 15.7M
2025-08-27 14.50 14.61 14.22 14.58 22.7M
2025-08-26 14.66 14.74 14.46 14.60 11.0M
2025-08-25 15.14 15.14 14.54 14.61 14.1M
2025-08-22 14.79 15.08 14.53 15.07 15.4M
2025-08-21 14.87 14.92 14.43 14.68 15.8M
2025-08-20 15.42 15.56 14.80 14.95 23.4M
2025-08-19 15.69 15.85 15.36 15.43 13.2M
2025-08-18 15.99 16.18 15.84 15.86 12.4M
2025-08-15 15.88 16.04 15.65 15.96 10.5M
2025-08-14 15.70 16.16 15.62 16.04 6.8M
2025-08-13 15.87 16.17 15.75 15.92 8.0M
2025-08-12 15.52 16.08 15.47 15.90 13.1M
2025-08-11 15.34 15.61 15.09 15.45 16.5M
2025-08-08 16.82 16.82 15.22 15.34 34.7M
2025-08-07 16.75 16.99 16.58 16.95 9.6M
2025-08-06 16.75 16.75 16.45 16.70 8.2M
2025-08-05 16.34 16.78 16.34 16.54 5.2M
2025-08-04 16.58 16.75 16.34 16.44 6.0M
2025-08-01 16.77 16.92 16.22 16.33 7.9M
2025-07-31 16.40 16.69 16.17 16.54 8.9M
2025-07-30 16.85 16.95 16.17 16.61 10.2M
2025-07-29 16.86 17.04 16.64 16.85 9.0M
2025-07-28 16.67 16.89 16.52 16.85 18.0M
2025-07-25 16.76 16.94 16.55 16.68 3.7M
2025-07-24 16.86 17.08 16.63 16.75 4.8M
2025-07-23 16.78 17.20 16.63 17.09 7.1M
2025-07-22 16.66 16.79 16.47 16.79 12.3M
2025-07-21 16.71 16.76 16.43 16.61 10.9M
2025-07-18 16.60 16.65 16.41 16.58 10.4M
2025-07-17 17.00 17.18 16.65 16.72 9.2M
2025-07-16 17.45 17.72 16.87 17.00 17.3M
2025-07-15 17.64 17.89 17.23 17.45 7.3M
2025-07-14 17.02 17.49 17.02 17.39 8.6M
2025-07-11 17.13 17.19 16.87 17.12 9.3M
2025-07-10 17.34 17.35 16.89 17.18 12.7M
2025-07-09 18.18 18.18 17.40 17.46 10.8M
2025-07-08 18.30 18.41 17.92 18.14 7.3M
2025-07-07 18.63 18.73 18.25 18.30 5.1M
2025-07-04 18.57 18.76 18.30 18.58 2.7M
2025-07-03 18.17 18.77 18.17 18.64 7.0M
2025-07-02 18.61 18.91 18.01 18.12 9.0M
2025-07-01 18.59 19.00 18.57 18.68 8.9M
2025-06-30 17.84 18.71 17.82 18.53 12.8M
2025-06-27 17.61 18.18 17.61 17.96 9.7M
2025-06-26 17.89 18.04 17.62 17.87 8.3M
2025-06-25 17.60 17.80 17.55 17.75 6.3M
2025-06-24 17.60 17.94 17.43 17.84 11.0M
2025-06-23 17.92 17.94 17.42 17.48 10.1M
2025-06-20 18.22 18.36 17.94 17.97 13.6M
2025-06-18 18.50 18.64 18.38 18.48 13.2M
2025-06-17 18.51 18.90 18.39 18.50 10.1M
2025-06-16 18.52 18.79 18.37 18.67 12.5M
2025-06-13 18.21 18.35 17.81 18.33 6.4M
2025-06-12 18.64 18.79 18.23 18.25 16.0M
2025-06-11 18.25 18.58 18.16 18.43 21.5M
2025-06-10 18.40 18.47 18.08 18.35 17.1M
2025-06-09 18.87 19.10 18.55 18.85 8.7M
2025-06-06 19.24 19.30 18.82 19.08 9.3M
2025-06-05 19.65 19.82 19.08 19.26 10.8M
2025-06-04 19.80 20.53 19.64 19.65 18.2M
2025-06-03 19.18 19.77 19.18 19.59 7.3M
2025-06-02 19.04 19.47 18.93 19.18 7.9M
2025-05-30 19.20 19.37 18.82 18.82 17.4M
2025-05-29 18.98 19.18 18.77 19.18 5.2M
2025-05-28 19.10 19.16 18.76 18.97 3.8M
2025-05-27 18.88 19.37 18.88 19.10 26.2M
2025-05-26 18.06 18.79 18.06 18.56 6.6M
2025-05-23 18.15 18.29 17.66 18.06 4.3M
2025-05-22 18.00 18.76 17.94 18.15 14.5M
2025-05-21 18.61 18.65 17.93 17.98 10.1M
2025-05-20 18.14 18.73 17.96 18.61 11.0M
2025-05-19 18.26 18.45 18.00 18.17 4.1M
2025-05-16 17.77 18.45 17.70 18.22 8.3M
2025-05-15 17.73 18.20 17.54 17.89 11.8M
2025-05-14 18.12 18.12 17.65 17.65 6.0M
2025-05-13 17.39 18.20 17.39 18.14 17.2M
2025-05-12 17.85 17.94 17.28 17.31 12.0M
2025-05-09 19.40 19.40 17.85 17.85 25.0M
2025-05-08 19.43 19.45 19.08 19.21 12.5M
2025-05-07 19.22 19.22 18.64 18.75 5.6M
2025-05-06 19.00 19.07 18.77 19.05 11.3M
2025-05-05 19.31 19.38 18.73 18.90 15.3M
2025-05-02 19.21 19.34 19.03 19.27 11.5M
2025-04-30 19.33 19.66 19.07 19.40 19.6M
2025-04-29 19.66 19.91 19.40 19.46 10.0M
2025-04-28 19.80 19.80 19.40 19.57 9.2M
2025-04-25 19.95 20.00 19.58 19.68 11.5M
2025-04-24 19.64 19.97 19.28 19.93 13.5M
2025-04-23 19.31 19.71 19.21 19.39 23.0M
2025-04-22 18.75 19.14 18.68 19.04 10.2M
2025-04-17 18.45 18.95 18.36 18.88 10.8M
2025-04-16 18.51 18.73 18.39 18.51 8.5M
2025-04-15 18.45 18.67 18.33 18.50 8.3M
2025-04-14 18.00 18.65 17.93 18.47 16.9M
2025-04-11 17.25 17.90 17.25 17.77 14.5M
2025-04-10 17.04 17.48 16.84 17.18 14.4M
2025-04-09 16.73 17.38 16.42 17.17 15.8M
2025-04-08 17.04 17.36 16.80 16.84 8.3M
2025-04-07 16.91 17.48 16.65 17.04 21.7M
2025-04-04 17.52 17.62 17.01 17.07 13.7M
2025-04-03 16.79 17.76 16.78 17.65 17.7M
2025-04-02 16.21 17.02 16.16 16.87 13.6M
2025-04-01 16.22 16.57 15.95 16.29 11.0M
2025-03-31 16.61 16.63 16.01 16.22 16.1M
2025-03-28 17.25 17.30 16.75 16.98 10.5M
2025-03-27 17.16 17.41 17.09 17.32 8.3M
2025-03-26 17.14 17.30 16.97 17.08 6.1M
2025-03-25 17.09 17.56 16.96 17.05 9.5M
2025-03-24 17.84 17.84 16.98 17.08 12.4M
2025-03-21 18.17 18.30 17.69 17.78 10.5M
2025-03-20 18.24 18.50 18.15 18.19 6.3M
2025-03-19 18.11 18.40 17.91 18.20 10.3M
2025-03-18 18.10 18.50 17.98 18.05 6.6M
2025-03-17 18.05 18.31 17.97 18.16 12.4M
2025-03-14 18.09 18.09 17.65 18.00 12.2M
2025-03-13 17.50 18.13 17.33 17.80 16.8M
2025-03-12 17.39 17.56 17.22 17.51 5.7M
2025-03-11 17.26 17.47 17.21 17.39 7.1M
2025-03-10 17.65 17.86 17.28 17.34 12.0M
2025-03-07 17.85 18.11 17.68 17.87 11.5M
2025-03-06 17.57 17.98 17.36 17.96 13.0M
2025-03-05 17.06 17.53 17.00 17.47 13.0M
2025-02-28 17.04 17.59 16.93 16.93 17.1M
2025-02-27 17.47 17.67 17.33 17.45 11.9M
2025-02-26 18.18 18.20 17.38 17.40 11.3M
2025-02-25 18.07 18.19 17.84 17.98 17.8M
2025-02-24 18.13 18.26 17.86 18.00 14.2M
2025-02-21 18.50 18.50 17.74 18.07 26.6M
2025-02-20 18.55 18.66 18.38 18.49 6.3M
2025-02-19 18.89 18.96 18.43 18.65 8.4M
2025-02-18 19.40 19.46 19.02 19.02 8.7M
2025-02-17 19.73 20.07 19.34 19.37 11.4M
2025-02-14 18.98 19.90 18.90 19.73 22.8M
2025-02-13 18.57 18.82 18.43 18.79 6.9M
2025-02-12 18.42 18.73 18.38 18.57 12.9M
2025-02-11 18.30 18.95 18.22 18.77 20.4M
2025-02-10 18.62 18.86 18.31 18.43 12.4M
2025-02-07 18.88 18.89 18.32 18.45 11.8M
2025-02-06 18.40 18.90 18.22 18.87 18.4M
2025-02-05 18.79 18.79 18.45 18.47 7.4M
2025-02-04 18.62 19.00 18.46 18.73 20.2M
2025-02-03 18.50 18.65 18.26 18.65 17.7M
2025-01-31 18.42 18.51 18.20 18.40 12.9M
2025-01-30 17.99 18.40 17.89 18.32 14.9M
2025-01-29 17.67 17.91 17.63 17.91 12.5M
2025-01-28 17.30 17.73 17.19 17.58 16.3M
2025-01-27 16.79 17.46 16.63 17.38 17.0M
2025-01-24 16.76 17.09 16.67 16.70 6.3M
2025-01-23 17.03 17.18 16.69 16.78 11.3M
2025-01-22 16.95 17.05 16.58 16.99 15.8M
2025-01-21 17.02 17.06 16.81 16.87 9.2M
2025-01-20 17.17 17.17 16.76 16.97 5.9M
2025-01-17 16.95 17.29 16.94 17.07 9.0M
2025-01-16 17.27 17.65 16.84 16.91 21.6M
2025-01-15 16.90 17.47 16.81 17.35 29.0M
2025-01-14 17.01 17.46 16.96 17.26 23.6M
2025-01-13 17.20 17.41 17.01 17.11 9.3M
2025-01-10 17.76 17.85 17.18 17.21 15.9M
2025-01-09 17.98 18.04 17.82 17.85 9.2M
2025-01-08 18.16 18.16 17.83 18.00 9.1M
2025-01-07 17.92 18.50 17.89 18.30 9.5M
2025-01-06 18.24 18.24 17.76 17.97 8.7M
2025-01-03 17.77 17.92 17.56 17.59 5.5M
2025-01-02 17.76 17.91 17.39 17.79 9.4M