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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 14,68 | 14,55 | -1,76% | 14,31 | 14,70 | 14,53 | 14,54 | 14,56 | 25.207 | 25.867.930.700 |
| 3/9/2026 | 14,81 | 14,81 | +1,02% | 14,53 | 15,06 | 14,71 | 14,72 | 14,81 | 27.541 | 20.179.388.800 |
| 2/9/2026 | 15,45 | 14,66 | -4,18% | 14,30 | 15,45 | 14,64 | 14,65 | 14,66 | 41.747 | 33.031.674.700 |
| 1/9/2026 | 15,28 | 15,30 | +1,46% | 15,06 | 15,49 | 15,34 | 15,29 | 15,31 | 20.539 | 11.247.942.900 |
| 31/8/2026 | 14,98 | 15,08 | +1,34% | 14,95 | 15,23 | 15,09 | 15,07 | 15,16 | 15.361 | 14.585.303.600 |
| 28/8/2026 | 14,84 | 14,88 | +0,47% | 14,72 | 14,98 | 14,84 | 14,86 | 14,89 | 8.034 | 6.050.706.200 |
| 27/8/2026 | 14,46 | 14,81 | +1,51% | 14,44 | 14,86 | 14,72 | 14,81 | 14,82 | 14.856 | 13.156.650.700 |
| 26/8/2026 | 14,61 | 14,59 | +0,41% | 14,55 | 14,99 | 14,67 | 14,59 | 14,60 | 22.826 | 28.900.379.100 |
| 25/8/2026 | 14,27 | 14,53 | +2,04% | 14,20 | 14,57 | 14,41 | 14,51 | 14,57 | 16.465 | 16.872.429.200 |
| 24/8/2026 | 13,99 | 14,24 | -0,07% | 13,97 | 14,51 | 14,29 | 14,23 | 14,25 | 13.759 | 12.020.389.900 |
| 21/8/2026 | 13,93 | 14,25 | +2,59% | 13,93 | 14,54 | 14,32 | 14,25 | 14,28 | 16.095 | 17.671.506.500 |
| 20/8/2026 | 13,70 | 13,89 | +1,02% | 13,58 | 14,27 | 13,93 | 13,89 | 13,92 | 20.334 | 26.587.807.100 |
| 19/8/2026 | 13,43 | 13,75 | +3,70% | 13,43 | 13,75 | 13,72 | 13,71 | 13,75 | 17.217 | 23.637.348.700 |
| 18/8/2026 | 13,63 | 13,26 | -2,71% | 13,18 | 13,68 | 13,33 | 13,25 | 13,26 | 17.118 | 11.512.312.200 |
| 17/8/2026 | 13,68 | 13,63 | -0,29% | 13,52 | 13,78 | 13,64 | 13,63 | 13,67 | 14.426 | 21.871.612.100 |
| 14/8/2026 | 13,41 | 13,67 | +0,89% | 13,41 | 13,85 | 13,65 | 13,67 | 13,70 | 32.917 | 20.196.838.700 |
| 13/8/2026 | 12,89 | 13,55 | +4,55% | 12,89 | 13,80 | 13,56 | 13,55 | 13,56 | 34.892 | 36.971.388.700 |
| 12/8/2026 | 13,02 | 12,96 | 0,00% | 12,92 | 13,29 | 13,04 | 12,95 | 12,97 | 35.776 | 16.151.146.100 |
| 11/8/2026 | 13,16 | 12,96 | -1,97% | 12,89 | 13,30 | 13,01 | 12,95 | 12,96 | 23.491 | 14.245.513.200 |
| 10/8/2026 | 13,58 | 13,22 | -2,72% | 13,18 | 13,66 | 13,34 | 13,22 | 13,23 | 17.489 | 11.526.852.000 |
| 7/8/2026 | 13,71 | 13,59 | -0,88% | 13,36 | 13,80 | 13,50 | 13,59 | 13,60 | 18.412 | 9.304.780.800 |
| 6/8/2026 | 13,94 | 13,71 | -2,00% | 13,52 | 13,97 | 13,66 | 13,70 | 13,72 | 25.733 | 32.831.816.700 |
| 5/8/2026 | 14,25 | 13,99 | -0,92% | 13,81 | 14,25 | 13,97 | 13,99 | 14,00 | 19.252 | 12.767.137.800 |
| 4/8/2026 | 14,44 | 14,12 | -0,28% | 14,04 | 14,44 | 14,16 | 14,11 | 14,13 | 26.814 | 18.646.725.400 |
| 3/8/2026 | 14,69 | 14,16 | -1,94% | 14,06 | 14,69 | 14,19 | 14,15 | 14,17 | 17.130 | 13.846.495.400 |
| 31/7/2026 | 14,35 | 14,44 | +1,12% | 14,13 | 14,54 | 14,40 | 14,40 | 14,45 | 18.569 | 11.834.644.300 |
| 30/7/2026 | 14,09 | 14,28 | +2,37% | 13,92 | 14,30 | 14,16 | 14,24 | 14,29 | 13.087 | 9.052.682.900 |
| 29/7/2026 | 14,04 | 13,95 | -0,92% | 13,88 | 14,12 | 13,96 | 13,94 | 13,95 | 18.206 | 20.785.969.600 |
| 28/7/2026 | 14,24 | 14,08 | +2,03% | 13,94 | 14,37 | 14,05 | 14,03 | 14,09 | 13.713 | 14.543.503.600 |
| 27/7/2026 | 13,66 | 13,80 | +1,69% | 13,39 | 13,81 | 13,65 | 13,76 | 13,81 | 29.551 | 19.893.866.400 |
| 24/7/2026 | 13,83 | 13,57 | -2,79% | 13,49 | 13,87 | 13,61 | 13,57 | 13,58 | 19.586 | 11.163.633.200 |
| 23/7/2026 | 13,56 | 13,96 | +2,35% | 13,49 | 14,08 | 13,90 | 13,95 | 13,96 | 27.555 | 23.519.456.400 |
| 22/7/2026 | 13,26 | 13,64 | +3,02% | 13,21 | 13,75 | 13,60 | 13,63 | 13,64 | 31.403 | 17.358.281.600 |
| 21/7/2026 | 13,52 | 13,24 | -2,43% | 13,20 | 13,57 | 13,28 | 13,24 | 13,25 | 16.950 | 9.867.729.200 |
| 20/7/2026 | 13,69 | 13,57 | -0,95% | 13,50 | 13,78 | 13,58 | 13,57 | 13,58 | 14.120 | 8.716.585.000 |
| 17/7/2026 | 13,90 | 13,70 | -1,65% | 13,65 | 13,93 | 13,75 | 13,69 | 13,70 | 16.419 | 9.230.976.800 |
| 16/7/2026 | 13,98 | 13,93 | -1,00% | 13,83 | 14,10 | 13,97 | 13,93 | 13,96 | 14.469 | 6.652.570.200 |
| 15/7/2026 | 14,12 | 14,07 | -0,42% | 13,96 | 14,17 | 14,05 | 14,06 | 14,07 | 18.857 | 9.382.313.500 |
| 14/7/2026 | 14,15 | 14,13 | +0,14% | 14,02 | 14,19 | 14,10 | 14,13 | 14,14 | 16.625 | 5.658.450.800 |
| 13/7/2026 | 14,30 | 14,11 | -1,74% | 13,99 | 14,42 | 14,10 | 14,10 | 14,11 | 14.254 | 8.913.411.600 |
| 10/7/2026 | 14,25 | 14,36 | +4,44% | 13,84 | 14,39 | 14,10 | 14,34 | 14,37 | 24.789 | 21.108.740.700 |
| 9/7/2026 | 13,30 | 13,75 | +3,77% | 13,26 | 13,80 | 13,64 | 13,74 | 13,76 | 19.126 | 14.207.561.400 |
| 8/7/2026 | 13,43 | 13,25 | -1,85% | 13,17 | 13,53 | 13,31 | 13,25 | 13,26 | 19.788 | 10.523.743.600 |
| 7/7/2026 | 13,58 | 13,50 | 0,00% | 13,38 | 13,73 | 13,52 | 13,49 | 13,52 | 16.594 | 15.999.120.800 |
| 6/7/2026 | 13,48 | 13,50 | -0,95% | 13,34 | 13,73 | 13,51 | 13,49 | 13,56 | 16.912 | 11.683.348.700 |
| 3/7/2026 | 13,57 | 13,63 | +1,34% | 13,41 | 13,66 | 13,59 | 13,63 | 13,66 | 7.747 | 5.680.381.600 |
| 2/7/2026 | 13,34 | 13,45 | +2,13% | 13,16 | 13,55 | 13,41 | 13,41 | 13,45 | 16.600 | 11.580.737.000 |
| 1/7/2026 | 13,23 | 13,17 | -1,94% | 12,94 | 13,33 | 13,10 | 13,17 | 13,22 | 22.253 | 15.862.140.000 |
| 30/6/2026 | 13,48 | 13,43 | -1,32% | 13,26 | 13,64 | 13,48 | 13,40 | 13,44 | 26.241 | 15.024.190.400 |
| 29/6/2026 | 13,56 | 13,61 | -0,58% | 13,17 | 13,78 | 13,51 | 13,60 | 13,63 | 20.859 | 17.752.564.400 |
| 26/6/2026 | 13,45 | 13,69 | +1,78% | 13,31 | 13,81 | 13,66 | 13,69 | 13,70 | 16.960 | 12.829.640.000 |
| 25/6/2026 | 13,12 | 13,45 | +3,62% | 13,12 | 13,51 | 13,38 | 13,43 | 13,45 | 17.832 | 14.790.602.900 |
| 24/6/2026 | 12,81 | 12,98 | +0,62% | 12,72 | 13,12 | 12,93 | 12,97 | 13,01 | 23.818 | 25.725.506.100 |
| 23/6/2026 | 12,32 | 12,90 | +3,45% | 12,30 | 13,00 | 12,77 | 12,89 | 12,93 | 19.046 | 15.188.822.000 |
| 22/6/2026 | 12,57 | 12,47 | +0,16% | 12,38 | 12,69 | 12,54 | 12,47 | 12,48 | 19.993 | 11.953.067.400 |
| 19/6/2026 | 12,30 | 12,45 | +0,97% | 12,16 | 12,47 | 12,42 | 12,40 | 12,46 | 11.192 | 19.986.333.000 |
| 18/6/2026 | 12,38 | 12,33 | -0,96% | 12,32 | 12,65 | 12,41 | 12,32 | 12,35 | 13.537 | 10.353.208.100 |
| 17/6/2026 | 13,17 | 12,45 | -4,45% | 12,45 | 13,23 | 12,80 | 12,45 | 12,47 | 25.850 | 21.761.666.200 |
| 16/6/2026 | 13,25 | 13,03 | -1,81% | 12,94 | 13,28 | 13,03 | 13,02 | 13,03 | 17.625 | 12.553.893.900 |
| 15/6/2026 | 13,59 | 13,27 | -0,67% | 13,27 | 13,79 | 13,42 | 13,27 | 13,30 | 15.021 | 12.017.981.000 |
| 12/6/2026 | 13,36 | 13,36 | -0,96% | 13,25 | 13,61 | 13,35 | 13,32 | 13,37 | 14.244 | 7.517.184.500 |
| 11/6/2026 | 13,30 | 13,49 | +1,43% | 13,13 | 13,62 | 13,34 | 13,49 | 13,50 | 12.566 | 9.071.361.600 |
| 10/6/2026 | 13,50 | 13,30 | -1,41% | 13,30 | 13,74 | 13,45 | 13,30 | 13,33 | 13.881 | 19.837.992.300 |
| 9/6/2026 | 13,62 | 13,49 | -0,22% | 13,41 | 13,80 | 13,54 | 13,48 | 13,51 | 14.516 | 10.522.699.100 |
| 8/6/2026 | 13,86 | 13,52 | -3,01% | 13,42 | 13,94 | 13,79 | 13,51 | 13,52 | 18.184 | 54.220.588.200 |
| 5/6/2026 | 13,84 | 13,94 | +0,36% | 13,75 | 14,01 | 13,90 | 13,90 | 13,94 | 10.285 | 9.000.269.300 |
| 3/6/2026 | 13,84 | 13,89 | -2,11% | 13,69 | 14,16 | 13,86 | 13,82 | 13,89 | 22.758 | 16.619.032.000 |
| 2/6/2026 | 14,00 | 14,19 | +1,94% | 13,96 | 14,37 | 14,17 | 14,19 | 14,25 | 12.163 | 12.498.221.400 |
| 1/6/2026 | 13,79 | 13,92 | +1,46% | 13,72 | 14,10 | 13,92 | 13,92 | 13,97 | 17.705 | 14.822.209.100 |
| 29/5/2026 | 13,86 | 13,72 | -0,94% | 13,56 | 13,91 | 13,71 | 13,72 | 13,76 | 20.143 | 30.060.808.400 |
| 28/5/2026 | 14,13 | 13,85 | -1,42% | 13,76 | 14,13 | 13,88 | 13,81 | 13,85 | 17.403 | 13.415.182.100 |
| 27/5/2026 | 14,45 | 14,05 | -1,40% | 13,98 | 14,45 | 14,11 | 14,05 | 14,08 | 10.777 | 12.170.900.000 |
| 26/5/2026 | 14,21 | 14,25 | -0,77% | 13,95 | 14,26 | 14,16 | 14,24 | 14,27 | 19.668 | 16.820.568.600 |
| 25/5/2026 | 14,42 | 14,36 | +1,06% | 14,30 | 14,51 | 14,40 | 14,36 | 14,41 | 9.024 | 6.081.089.200 |
| 22/5/2026 | 14,60 | 14,21 | -3,14% | 14,07 | 14,61 | 14,34 | 14,20 | 14,21 | 14.945 | 20.438.851.200 |
| 21/5/2026 | 14,92 | 14,67 | -2,33% | 14,63 | 14,95 | 14,74 | 14,67 | 14,68 | 13.875 | 19.146.655.200 |
| 20/5/2026 | 14,74 | 15,02 | +2,81% | 14,65 | 15,26 | 15,02 | 15,02 | 15,03 | 25.422 | 31.710.470.600 |
| 19/5/2026 | 14,78 | 14,61 | -1,95% | 14,50 | 14,84 | 14,62 | 14,58 | 14,62 | 14.499 | 15.497.510.000 |
| 18/5/2026 | 14,97 | 14,90 | -0,47% | 14,72 | 15,17 | 14,87 | 14,90 | 14,91 | 18.564 | 22.723.265.900 |
| 15/5/2026 | 15,00 | 14,97 | -1,96% | 14,80 | 15,22 | 14,98 | 14,97 | 15,04 | 21.094 | 26.124.112.200 |
| 14/5/2026 | 15,41 | 15,27 | -0,13% | 15,21 | 15,55 | 15,36 | 15,25 | 15,28 | 28.584 | 30.244.257.800 |
| 13/5/2026 | 15,68 | 15,29 | -2,92% | 15,25 | 15,74 | 15,46 | 15,28 | 15,31 | 26.101 | 24.739.629.100 |
| 12/5/2026 | 16,07 | 15,75 | -2,66% | 15,60 | 16,18 | 15,84 | 15,73 | 15,75 | 23.714 | 22.601.339.500 |
| 11/5/2026 | 16,77 | 16,18 | -4,43% | 16,03 | 16,92 | 16,29 | 16,18 | 16,20 | 31.218 | 27.184.889.300 |
| 8/5/2026 | 16,72 | 16,93 | +3,93% | 16,42 | 17,14 | 16,83 | 16,88 | 16,93 | 29.757 | 33.625.028.200 |
| 7/5/2026 | 16,55 | 16,29 | -2,40% | 16,16 | 16,67 | 16,38 | 16,28 | 16,33 | 13.734 | 18.337.433.400 |
| 6/5/2026 | 16,43 | 16,69 | +2,46% | 16,32 | 16,90 | 16,66 | 16,60 | 16,69 | 17.726 | 10.842.502.200 |
| 5/5/2026 | 16,01 | 16,29 | +0,31% | 16,01 | 16,45 | 16,33 | 16,26 | 16,29 | 19.014 | 47.180.452.400 |
| 4/5/2026 | 15,80 | 16,24 | +3,24% | 15,72 | 16,33 | 16,08 | 16,19 | 16,25 | 16.772 | 17.371.099.900 |
| 30/4/2026 | 15,63 | 15,73 | +1,68% | 15,51 | 15,89 | 15,76 | 15,73 | 15,75 | 15.970 | 11.226.663.100 |
| 29/4/2026 | 15,29 | 15,47 | -0,77% | 15,26 | 15,65 | 15,42 | 15,40 | 15,47 | 17.513 | 13.596.344.700 |
| 28/4/2026 | 15,52 | 15,59 | -0,06% | 15,25 | 15,59 | 15,46 | 15,50 | 15,59 | 12.393 | 16.260.196.600 |
| 27/4/2026 | 15,82 | 15,60 | -1,39% | 15,55 | 16,04 | 15,71 | 15,60 | 15,61 | 15.600 | 7.994.021.900 |
| 24/4/2026 | 15,99 | 15,82 | -0,63% | 15,63 | 16,26 | 15,84 | 15,81 | 15,85 | 16.211 | 32.226.640.100 |
| 23/4/2026 | 16,01 | 15,92 | -1,91% | 15,92 | 16,33 | 16,12 | 15,92 | 16,07 | 20.115 | 26.799.490.500 |
| 22/4/2026 | 16,42 | 16,23 | -1,46% | 16,03 | 16,54 | 16,20 | 16,21 | 16,23 | 22.457 | 16.778.332.700 |
| 20/4/2026 | 16,65 | 16,47 | -0,48% | 16,26 | 16,68 | 16,49 | 16,43 | 16,48 | 16.952 | 15.370.774.700 |
| 17/4/2026 | 16,98 | 16,55 | -0,24% | 16,54 | 17,13 | 16,79 | 16,54 | 16,55 | 29.469 | 25.918.282.800 |
| 16/4/2026 | 17,01 | 16,59 | -2,18% | 16,48 | 17,01 | 16,60 | 16,57 | 16,62 | 9.912 | 90.603.044.900 |
| 15/4/2026 | 16,85 | 16,96 | +0,24% | 16,81 | 17,10 | 16,89 | 16,91 | 16,96 | 17.350 | 17.496.541.100 |
| 14/4/2026 | 16,33 | 16,92 | +4,19% | 16,26 | 17,05 | 16,82 | 16,89 | 16,92 | 24.315 | 26.463.036.300 |
| 13/4/2026 | 16,35 | 16,24 | -1,16% | 15,68 | 16,35 | 16,00 | 16,22 | 16,24 | 23.967 | 30.400.834.500 |
| 10/4/2026 | 16,27 | 16,43 | +1,92% | 16,09 | 16,54 | 16,42 | 16,37 | 16,43 | 34.197 | 33.230.641.400 |
| 9/4/2026 | 16,28 | 16,12 | -0,12% | 16,02 | 16,38 | 16,21 | 16,10 | 16,12 | 32.463 | 18.790.356.700 |
| 8/4/2026 | 17,27 | 16,14 | -1,59% | 16,05 | 17,34 | 16,36 | 16,13 | 16,17 | 43.979 | 29.081.302.800 |
| 7/4/2026 | 15,90 | 16,40 | +2,95% | 15,77 | 16,49 | 16,22 | 16,40 | 16,42 | 31.346 | 24.079.588.200 |
| 6/4/2026 | 16,24 | 15,93 | -1,06% | 15,93 | 16,24 | 16,02 | 15,93 | 15,95 | 14.944 | 11.127.999.900 |
| 2/4/2026 | 15,79 | 16,10 | -0,49% | 15,68 | 16,40 | 16,16 | 16,09 | 16,13 | 23.146 | 16.968.108.700 |
| 1/4/2026 | 16,40 | 16,18 | -0,43% | 16,17 | 16,62 | 16,34 | 16,18 | 16,27 | 30.425 | 25.573.471.100 |
| 31/3/2026 | 15,79 | 16,25 | +4,17% | 15,67 | 16,37 | 16,18 | 16,23 | 16,25 | 21.744 | 17.260.959.300 |
| 30/3/2026 | 15,85 | 15,60 | -0,83% | 15,50 | 15,91 | 15,69 | 15,60 | 15,63 | 26.377 | 12.416.702.500 |
| 27/3/2026 | 16,00 | 15,73 | -1,69% | 15,60 | 16,16 | 15,76 | 15,69 | 15,74 | 16.476 | 13.746.030.200 |
| 26/3/2026 | 16,27 | 16,00 | -3,67% | 15,95 | 16,34 | 16,07 | 15,99 | 16,02 | 25.560 | 16.245.323.900 |
| 25/3/2026 | 16,75 | 16,61 | +0,54% | 16,48 | 16,87 | 16,63 | 16,56 | 16,61 | 16.224 | 17.992.190.700 |
| 24/3/2026 | 16,75 | 16,52 | -1,96% | 16,42 | 16,86 | 16,58 | 16,52 | 16,62 | 18.362 | 18.186.678.500 |
| 23/3/2026 | 16,43 | 16,85 | +4,53% | 16,40 | 16,92 | 16,78 | 16,85 | 16,88 | 20.051 | 14.280.432.300 |
| 20/3/2026 | 16,19 | 16,12 | -0,43% | 15,85 | 16,30 | 16,09 | 16,05 | 16,13 | 20.250 | 18.795.869.500 |
| 19/3/2026 | 15,82 | 16,19 | +0,68% | 15,60 | 16,41 | 16,09 | 16,19 | 16,23 | 22.360 | 14.679.046.500 |
| 18/3/2026 | 16,20 | 16,08 | -1,41% | 16,03 | 16,45 | 16,17 | 16,07 | 16,12 | 25.618 | 16.925.077.700 |
| 17/3/2026 | 16,41 | 16,31 | -0,55% | 16,08 | 16,70 | 16,34 | 16,27 | 16,31 | 19.012 | 10.592.910.200 |
| 16/3/2026 | 16,57 | 16,40 | +0,86% | 16,26 | 16,74 | 16,43 | 16,40 | 16,48 | 20.605 | 11.996.388.100 |
| 13/3/2026 | 16,62 | 16,26 | -1,33% | 16,14 | 16,72 | 16,39 | 16,26 | 16,27 | 16.126 | 11.798.652.700 |
| 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 |