Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RAIL3 - RUMO S.A. - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 16,61 | 16,48 | -3,63% | 16,32 | 16,91 | 16,50 | 16,45 | 16,48 | 23.630 | 20.251.317.500 |
| 11/3/2026 | 16,82 | 17,10 | +0,29% | 16,58 | 17,39 | 17,05 | 17,07 | 17,11 | 18.291 | 13.076.667.800 |
| 10/3/2026 | 16,36 | 17,05 | +6,96% | 16,11 | 17,36 | 16,90 | 17,04 | 17,05 | 38.329 | 36.398.529.200 |
| 9/3/2026 | 15,51 | 15,94 | +2,97% | 15,42 | 16,16 | 15,88 | 15,94 | 15,95 | 32.815 | 24.809.775.000 |
| 6/3/2026 | 15,40 | 15,48 | -0,90% | 15,25 | 15,72 | 15,56 | 15,47 | 15,48 | 27.599 | 18.501.801.500 |
| 5/3/2026 | 15,67 | 15,62 | -0,64% | 15,30 | 16,09 | 15,75 | 15,56 | 15,62 | 30.077 | 21.839.960.100 |
| 4/3/2026 | 15,60 | 15,72 | +1,62% | 15,56 | 15,84 | 15,72 | 15,71 | 15,73 | 12.965 | 10.515.523.900 |
| 3/3/2026 | 15,09 | 15,47 | -1,78% | 14,89 | 15,57 | 15,21 | 15,42 | 15,48 | 25.257 | 18.931.971.900 |
| 2/3/2026 | 15,67 | 15,75 | -1,38% | 15,50 | 15,90 | 15,71 | 15,71 | 15,75 | 16.037 | 10.706.226.900 |
| 27/2/2026 | 16,53 | 15,97 | -3,97% | 15,92 | 16,54 | 16,05 | 15,97 | 15,98 | 20.184 | 23.637.517.300 |
| 26/2/2026 | 16,71 | 16,63 | -0,24% | 16,37 | 16,79 | 16,54 | 16,56 | 16,63 | 15.909 | 13.843.451.200 |
| 25/2/2026 | 17,30 | 16,67 | -2,86% | 16,58 | 17,30 | 16,78 | 16,65 | 16,70 | 21.734 | 15.071.615.400 |
| 24/2/2026 | 16,77 | 17,16 | +2,82% | 16,77 | 17,40 | 17,18 | 17,16 | 17,22 | 40.226 | 37.969.122.500 |
| 23/2/2026 | 16,60 | 16,69 | +1,09% | 16,44 | 16,97 | 16,68 | 16,67 | 16,69 | 23.476 | 23.733.668.800 |
| 20/2/2026 | 16,27 | 16,51 | +0,36% | 16,19 | 16,66 | 16,46 | 16,51 | 16,56 | 13.688 | 12.326.881.600 |
| 19/2/2026 | 16,13 | 16,45 | +2,17% | 16,06 | 16,45 | 16,35 | 16,43 | 16,45 | 11.749 | 8.680.748.000 |
| 18/2/2026 | 16,08 | 16,10 | -0,86% | 15,91 | 16,17 | 16,01 | 16,10 | 16,11 | 14.464 | 11.474.410.800 |
| 13/2/2026 | 15,86 | 16,24 | -1,28% | 15,80 | 16,28 | 16,10 | 16,22 | 16,24 | 21.466 | 13.431.846.900 |
| 11/2/2026 | 16,06 | 16,45 | +3,46% | 15,90 | 16,52 | 16,25 | 16,44 | 16,46 | 23.553 | 28.643.910.600 |
| 10/2/2026 | 15,47 | 15,90 | +2,78% | 15,37 | 16,10 | 15,87 | 15,89 | 15,93 | 22.081 | 32.303.809.100 |
| 9/2/2026 | 15,32 | 15,47 | +1,44% | 15,12 | 15,52 | 15,34 | 15,47 | 15,48 | 15.280 | 11.844.485.400 |
| 6/2/2026 | 15,11 | 15,25 | +0,39% | 14,85 | 15,39 | 15,22 | 15,24 | 15,28 | 19.397 | 17.521.058.700 |
| 5/2/2026 | 15,31 | 15,19 | -0,52% | 15,10 | 15,40 | 15,25 | 15,18 | 15,20 | 16.693 | 12.073.311.300 |
| 4/2/2026 | 15,00 | 15,27 | +1,33% | 14,87 | 15,27 | 15,09 | 15,20 | 15,27 | 24.889 | 22.380.191.600 |
| 3/2/2026 | 14,95 | 15,07 | +2,17% | 14,77 | 15,08 | 14,98 | 15,05 | 15,07 | 22.725 | 24.465.448.200 |
| 2/2/2026 | 14,94 | 14,75 | -0,07% | 14,63 | 14,97 | 14,74 | 14,73 | 14,75 | 19.938 | 13.063.499.300 |
| 30/1/2026 | 14,81 | 14,76 | -0,81% | 14,62 | 14,93 | 14,75 | 14,75 | 14,76 | 23.559 | 17.998.961.400 |
| 29/1/2026 | 15,34 | 14,88 | -1,78% | 14,60 | 15,34 | 14,86 | 14,86 | 14,88 | 23.816 | 20.393.287.200 |
| 28/1/2026 | 15,10 | 15,15 | +0,66% | 14,92 | 15,45 | 15,17 | 15,14 | 15,15 | 24.329 | 28.103.553.700 |
| 27/1/2026 | 14,95 | 15,05 | +1,35% | 14,86 | 15,19 | 15,06 | 15,02 | 15,05 | 23.162 | 25.461.980.300 |
| 26/1/2026 | 14,87 | 14,85 | +0,27% | 14,60 | 14,94 | 14,81 | 14,84 | 14,85 | 19.341 | 13.503.685.300 |
| 23/1/2026 | 14,22 | 14,81 | +4,15% | 14,13 | 14,98 | 14,61 | 14,77 | 14,81 | 24.800 | 20.704.975.100 |
| 22/1/2026 | 14,00 | 14,22 | +1,21% | 14,00 | 14,49 | 14,29 | 14,20 | 14,22 | 39.079 | 23.713.622.500 |
| 21/1/2026 | 13,55 | 14,05 | +4,85% | 13,52 | 14,11 | 13,73 | 14,05 | 14,06 | 24.438 | 56.542.928.100 |
| 20/1/2026 | 13,42 | 13,40 | -1,03% | 13,31 | 13,56 | 13,41 | 13,39 | 13,40 | 12.130 | 8.868.319.300 |
| 19/1/2026 | 13,56 | 13,54 | -0,44% | 13,39 | 13,64 | 13,50 | 13,54 | 13,55 | 7.953 | 5.188.299.100 |
| 16/1/2026 | 13,75 | 13,60 | -0,95% | 13,46 | 13,76 | 13,58 | 13,59 | 13,60 | 15.124 | 12.782.576.000 |
| 15/1/2026 | 13,86 | 13,73 | +0,22% | 13,56 | 13,86 | 13,73 | 13,71 | 13,74 | 17.313 | 15.563.355.600 |
| 14/1/2026 | 14,43 | 13,70 | -4,26% | 13,63 | 14,49 | 13,88 | 13,70 | 13,71 | 21.512 | 27.616.841.500 |
| 13/1/2026 | 14,78 | 14,31 | -3,90% | 14,18 | 14,88 | 14,37 | 14,29 | 14,31 | 18.058 | 21.327.494.900 |
| 12/1/2026 | 14,73 | 14,89 | +0,40% | 14,73 | 15,21 | 14,97 | 14,89 | 14,93 | 16.340 | 22.384.671.900 |
| 9/1/2026 | 14,86 | 14,83 | -0,07% | 14,77 | 15,07 | 14,94 | 14,81 | 14,83 | 10.839 | 16.294.153.300 |
| 8/1/2026 | 14,67 | 14,84 | +1,23% | 14,59 | 14,97 | 14,84 | 14,84 | 14,85 | 9.313 | 12.637.524.600 |
| 7/1/2026 | 14,80 | 14,66 | -1,21% | 14,51 | 14,90 | 14,61 | 14,63 | 14,67 | 14.314 | 9.305.036.100 |
| 6/1/2026 | 14,90 | 14,84 | 0,00% | 14,84 | 15,14 | 14,97 | 14,83 | 14,85 | 14.381 | 11.803.203.500 |
| 5/1/2026 | 14,79 | 14,84 | +0,61% | 14,68 | 14,93 | 14,84 | 14,80 | 14,84 | 8.340 | 5.762.908.000 |
| 2/1/2026 | 14,78 | 14,75 | -0,07% | 14,62 | 14,83 | 14,70 | 14,74 | 14,75 | 9.508 | 5.812.429.100 |
| 30/12/2025 | 14,69 | 14,76 | +1,03% | 14,60 | 14,81 | 14,72 | 14,75 | 14,76 | 11.441 | 7.830.628.200 |
| 29/12/2025 | 14,61 | 14,61 | -0,81% | 14,52 | 14,80 | 14,62 | 14,54 | 14,61 | 10.292 | 10.442.776.700 |
| 26/12/2025 | 14,50 | 14,73 | +0,68% | 14,50 | 14,79 | 14,66 | 14,73 | 14,74 | 6.209 | 3.287.996.400 |
| 23/12/2025 | 14,46 | 14,63 | +1,46% | 14,39 | 14,84 | 14,64 | 14,63 | 14,64 | 8.015 | 7.581.102.100 |
| 22/12/2025 | 14,48 | 14,42 | -0,48% | 14,31 | 14,63 | 14,42 | 14,41 | 14,42 | 14.259 | 144.592.393.800 |
| 19/12/2025 | 14,61 | 14,49 | -1,09% | 14,46 | 14,81 | 14,55 | 14,48 | 14,50 | 18.626 | 12.938.299.000 |
| 18/12/2025 | 14,40 | 14,65 | +0,69% | 14,40 | 14,86 | 14,71 | 14,64 | 14,65 | 18.108 | 12.874.250.200 |
| 17/12/2025 | 14,59 | 14,55 | -1,29% | 14,21 | 14,64 | 14,44 | 14,55 | 14,58 | 29.495 | 23.580.102.300 |
| 16/12/2025 | 15,37 | 14,74 | -6,94% | 14,72 | 15,54 | 14,98 | 14,74 | 14,75 | 21.643 | 29.412.422.800 |
| 15/12/2025 | 15,98 | 15,84 | +0,32% | 15,71 | 15,98 | 15,84 | 15,84 | 15,85 | 13.678 | 160.504.357.800 |
| 12/12/2025 | 15,81 | 15,79 | +0,32% | 15,65 | 16,18 | 15,88 | 15,75 | 15,80 | 17.349 | 16.174.726.200 |
| 11/12/2025 | 15,55 | 15,74 | +0,45% | 15,53 | 16,01 | 15,83 | 15,73 | 15,75 | 10.617 | 6.416.898.000 |
| 10/12/2025 | 15,58 | 15,67 | +0,64% | 15,46 | 15,70 | 15,58 | 15,64 | 15,68 | 8.724 | 6.123.661.800 |
| 9/12/2025 | 15,69 | 15,57 | -1,46% | 15,23 | 15,75 | 15,55 | 15,52 | 15,58 | 18.664 | 11.119.612.600 |
| 8/12/2025 | 16,19 | 15,80 | -1,99% | 15,66 | 16,23 | 15,85 | 15,78 | 15,80 | 16.715 | 15.538.382.000 |
| 5/12/2025 | 16,79 | 16,12 | -4,56% | 15,95 | 16,97 | 16,28 | 16,11 | 16,12 | 27.270 | 21.744.433.400 |
| 4/12/2025 | 16,86 | 16,89 | +1,32% | 16,76 | 17,13 | 16,91 | 16,83 | 16,90 | 14.425 | 10.073.061.300 |
| 3/12/2025 | 16,93 | 16,67 | -0,95% | 16,65 | 17,00 | 16,77 | 16,66 | 16,69 | 15.563 | 10.715.497.300 |
| 2/12/2025 | 16,70 | 16,83 | +1,51% | 16,49 | 16,98 | 16,81 | 16,83 | 16,90 | 14.217 | 10.988.156.200 |
| 1/12/2025 | 16,75 | 16,58 | -1,60% | 16,45 | 16,78 | 16,55 | 16,57 | 16,61 | 11.173 | 11.858.250.100 |
| 28/11/2025 | 16,96 | 16,85 | -1,06% | 16,72 | 17,15 | 16,87 | 16,82 | 16,85 | 17.621 | 13.854.937.800 |
| 27/11/2025 | 17,01 | 17,03 | +1,13% | 16,73 | 17,20 | 16,98 | 17,01 | 17,03 | 21.720 | 25.623.064.300 |
| 26/11/2025 | 15,52 | 16,84 | +9,14% | 15,44 | 17,45 | 16,14 | 16,84 | 16,85 | 39.004 | 83.029.204.100 |
| 25/11/2025 | 15,27 | 15,43 | +1,18% | 15,21 | 15,51 | 15,38 | 15,42 | 15,43 | 9.185 | 7.244.130.600 |
| 24/11/2025 | 15,36 | 15,25 | -0,52% | 15,25 | 15,54 | 15,30 | 15,25 | 15,27 | 12.874 | 16.602.558.700 |
| 21/11/2025 | 15,66 | 15,33 | -2,29% | 15,15 | 15,68 | 15,36 | 15,32 | 15,34 | 18.169 | 20.673.658.300 |
| 19/11/2025 | 15,35 | 15,69 | +1,82% | 15,29 | 15,77 | 15,60 | 15,66 | 15,69 | 18.628 | 35.104.726.100 |
| 18/11/2025 | 14,91 | 15,41 | +2,60% | 14,87 | 15,52 | 15,37 | 15,40 | 15,41 | 25.253 | 23.931.521.500 |
| 17/11/2025 | 16,00 | 15,02 | -9,08% | 15,02 | 16,27 | 15,41 | 15,02 | 15,04 | 44.697 | 52.253.615.100 |
| 14/11/2025 | 16,44 | 16,52 | +0,61% | 16,26 | 16,86 | 16,63 | 16,51 | 16,52 | 27.948 | 35.091.905.400 |
| 13/11/2025 | 16,35 | 16,42 | +0,12% | 16,35 | 16,66 | 16,53 | 16,42 | 16,43 | 20.485 | 24.933.934.200 |
| 12/11/2025 | 16,40 | 16,40 | +0,49% | 16,04 | 16,44 | 16,14 | 16,39 | 16,40 | 25.714 | 47.657.075.000 |
| 11/11/2025 | 16,05 | 16,32 | +3,23% | 15,97 | 16,57 | 16,30 | 16,32 | 16,33 | 29.685 | 39.981.845.900 |
| 10/11/2025 | 15,74 | 15,81 | +1,09% | 15,61 | 15,95 | 15,79 | 15,80 | 15,81 | 21.010 | 22.448.983.400 |
| 7/11/2025 | 15,61 | 15,64 | +0,13% | 15,44 | 15,68 | 15,60 | 15,61 | 15,65 | 12.993 | 18.931.012.000 |
| 6/11/2025 | 15,73 | 15,62 | -1,01% | 15,39 | 15,76 | 15,59 | 15,62 | 15,63 | 17.255 | 23.962.999.000 |
| 5/11/2025 | 15,67 | 15,78 | +0,83% | 15,61 | 15,98 | 15,82 | 15,78 | 15,79 | 20.097 | 18.991.450.200 |
| 4/11/2025 | 15,52 | 15,65 | +0,26% | 15,49 | 15,89 | 15,67 | 15,64 | 15,66 | 14.215 | 24.449.118.300 |
| 3/11/2025 | 16,00 | 15,61 | -1,95% | 15,60 | 16,03 | 15,71 | 15,61 | 15,62 | 11.529 | 8.690.456.500 |
| 31/10/2025 | 16,08 | 15,92 | -0,44% | 15,89 | 16,15 | 15,99 | 15,92 | 15,97 | 11.419 | 16.605.138.300 |
| 30/10/2025 | 15,51 | 15,99 | +2,24% | 15,35 | 16,12 | 15,95 | 15,98 | 15,99 | 17.018 | 15.134.403.300 |
| 29/10/2025 | 15,80 | 15,64 | -1,01% | 15,52 | 16,00 | 15,77 | 15,63 | 15,64 | 15.860 | 37.105.692.100 |
| 28/10/2025 | 15,55 | 15,80 | +1,54% | 15,49 | 15,94 | 15,80 | 15,75 | 15,81 | 25.633 | 26.564.589.800 |
| 27/10/2025 | 15,58 | 15,56 | +1,17% | 15,31 | 15,64 | 15,50 | 15,55 | 15,59 | 12.289 | 21.227.462.000 |
| 24/10/2025 | 15,75 | 15,38 | -1,09% | 15,24 | 15,80 | 15,41 | 15,33 | 15,38 | 10.487 | 15.970.262.900 |
| 23/10/2025 | 15,54 | 15,55 | +1,17% | 15,24 | 15,70 | 15,48 | 15,55 | 15,58 | 13.449 | 19.591.337.800 |
| 22/10/2025 | 15,63 | 15,37 | -1,28% | 15,27 | 15,63 | 15,42 | 15,36 | 15,37 | 7.853 | 17.254.667.500 |
| 21/10/2025 | 15,39 | 15,57 | +0,58% | 15,37 | 15,68 | 15,55 | 15,56 | 15,57 | 13.779 | 23.237.410.900 |
| 20/10/2025 | 15,51 | 15,48 | +0,06% | 15,38 | 15,67 | 15,52 | 15,48 | 15,60 | 16.751 | 20.578.432.100 |
| 17/10/2025 | 15,09 | 15,47 | +2,79% | 15,01 | 15,57 | 15,42 | 15,45 | 15,47 | 17.829 | 28.381.259.200 |
| 16/10/2025 | 15,38 | 15,05 | -3,40% | 15,02 | 15,50 | 15,24 | 15,04 | 15,08 | 17.034 | 26.842.635.400 |
| 15/10/2025 | 15,14 | 15,58 | +1,37% | 15,10 | 15,75 | 15,52 | 15,58 | 15,59 | 18.727 | 32.874.225.200 |
| 14/10/2025 | 15,50 | 15,37 | -0,65% | 15,26 | 15,52 | 15,37 | 15,37 | 15,43 | 9.440 | 12.032.386.200 |
| 13/10/2025 | 15,53 | 15,47 | -0,39% | 15,41 | 15,64 | 15,50 | 15,46 | 15,47 | 13.602 | 18.780.612.700 |
| 10/10/2025 | 15,59 | 15,53 | +0,26% | 15,23 | 15,71 | 15,43 | 15,51 | 15,53 | 12.634 | 19.404.492.100 |
| 9/10/2025 | 15,79 | 15,49 | -1,53% | 15,42 | 15,94 | 15,64 | 15,49 | 15,50 | 13.768 | 26.722.895.400 |
| 8/10/2025 | 15,70 | 15,73 | +0,19% | 15,55 | 15,94 | 15,74 | 15,72 | 15,73 | 17.972 | 27.574.958.200 |
| 7/10/2025 | 15,59 | 15,70 | -0,32% | 15,36 | 15,74 | 15,51 | 15,70 | 15,71 | 17.283 | 22.434.039.000 |
| 6/10/2025 | 15,89 | 15,75 | -0,94% | 15,68 | 16,09 | 15,77 | 15,73 | 15,78 | 10.904 | 17.543.297.900 |
| 3/10/2025 | 15,83 | 15,90 | 0,00% | 15,71 | 15,99 | 15,87 | 15,90 | 15,91 | 15.975 | 16.909.109.900 |
| 2/10/2025 | 15,83 | 15,90 | +1,02% | 15,27 | 16,05 | 15,66 | 15,88 | 15,91 | 19.078 | 36.193.102.100 |
| 1/10/2025 | 16,11 | 15,74 | -1,44% | 15,57 | 16,11 | 15,77 | 15,74 | 15,76 | 28.921 | 37.798.439.100 |
| 30/9/2025 | 15,88 | 15,97 | +2,04% | 15,69 | 16,05 | 15,91 | 15,96 | 15,97 | 41.768 | 44.142.541.900 |
| 29/9/2025 | 15,40 | 15,65 | +2,76% | 15,34 | 15,67 | 15,54 | 15,65 | 15,66 | 13.983 | 31.269.918.500 |
| 26/9/2025 | 15,20 | 15,23 | +0,66% | 14,98 | 15,32 | 15,16 | 15,23 | 15,24 | 7.794 | 14.903.160.000 |
| 25/9/2025 | 15,28 | 15,13 | -0,98% | 15,07 | 15,45 | 15,23 | 15,13 | 15,17 | 15.587 | 19.029.859.400 |
| 24/9/2025 | 15,01 | 15,28 | +0,86% | 15,01 | 15,40 | 15,26 | 15,28 | 15,36 | 14.737 | 23.545.132.900 |
| 23/9/2025 | 14,80 | 15,15 | +1,61% | 14,76 | 15,35 | 15,11 | 15,14 | 15,16 | 13.747 | 33.186.544.900 |
| 22/9/2025 | 14,80 | 14,91 | +2,05% | 14,48 | 14,95 | 14,73 | 14,84 | 14,92 | 23.633 | 27.418.831.900 |
| 19/9/2025 | 15,05 | 14,61 | -2,79% | 14,59 | 15,10 | 14,71 | 14,60 | 14,61 | 14.426 | 22.561.916.900 |
| 18/9/2025 | 15,28 | 15,03 | -1,64% | 14,98 | 15,31 | 15,17 | 15,02 | 15,04 | 11.171 | 38.607.862.500 |
| 17/9/2025 | 14,84 | 15,28 | +2,69% | 14,81 | 15,40 | 15,20 | 15,27 | 15,30 | 15.937 | 23.303.217.500 |
| 16/9/2025 | 14,95 | 14,88 | +0,13% | 14,78 | 15,09 | 14,91 | 14,88 | 14,89 | 15.834 | 13.194.055.200 |
| 15/9/2025 | 14,80 | 14,86 | +0,34% | 14,74 | 15,04 | 14,90 | 14,85 | 14,86 | 10.314 | 7.381.590.800 |