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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/9/2025 | 14,88 | 14,81 | -1,27% | 14,79 | 15,10 | 14,93 | 14,80 | 14,82 | 11.758 | 13.263.191.100 |
| 11/9/2025 | 14,70 | 15,00 | +2,67% | 14,57 | 15,08 | 14,94 | 15,00 | 15,06 | 13.165 | 29.627.941.300 |
| 10/9/2025 | 14,49 | 14,61 | +0,55% | 14,42 | 14,80 | 14,61 | 14,60 | 14,61 | 14.738 | 11.697.823.700 |
| 9/9/2025 | 14,58 | 14,53 | -0,75% | 14,44 | 14,70 | 14,52 | 14,51 | 14,53 | 20.510 | 12.178.327.700 |
| 8/9/2025 | 14,65 | 14,64 | -0,41% | 14,49 | 15,00 | 14,70 | 14,63 | 14,64 | 21.563 | 16.961.899.500 |
| 5/9/2025 | 15,22 | 14,70 | -0,68% | 14,60 | 15,35 | 14,91 | 14,70 | 14,71 | 25.838 | 26.040.276.900 |
| 4/9/2025 | 14,25 | 14,80 | +4,15% | 14,24 | 14,88 | 14,65 | 14,80 | 14,81 | 22.839 | 24.496.850.600 |
| 3/9/2025 | 14,15 | 14,21 | +0,71% | 14,14 | 14,40 | 14,26 | 14,21 | 14,22 | 17.073 | 12.820.911.200 |
| 2/9/2025 | 14,20 | 14,11 | -1,47% | 14,02 | 14,49 | 14,23 | 14,11 | 14,13 | 26.239 | 21.452.602.500 |
| 1/9/2025 | 14,58 | 14,32 | -1,58% | 14,23 | 14,73 | 14,42 | 14,28 | 14,32 | 17.173 | 12.457.907.200 |
| 29/8/2025 | 14,64 | 14,55 | -0,48% | 14,48 | 14,78 | 14,62 | 14,54 | 14,56 | 29.471 | 38.542.642.300 |
| 28/8/2025 | 14,70 | 14,62 | +0,27% | 14,57 | 14,87 | 14,69 | 14,61 | 14,63 | 22.294 | 23.079.516.400 |
| 27/8/2025 | 14,50 | 14,58 | -0,14% | 14,22 | 14,61 | 14,41 | 14,58 | 14,59 | 32.871 | 32.789.134.900 |
| 26/8/2025 | 14,66 | 14,60 | -0,07% | 14,46 | 14,74 | 14,60 | 14,60 | 14,61 | 13.802 | 16.074.231.900 |
| 25/8/2025 | 15,14 | 14,61 | -3,05% | 14,54 | 15,14 | 14,67 | 14,61 | 14,62 | 20.899 | 20.665.422.800 |
| 22/8/2025 | 14,79 | 15,07 | +2,66% | 14,53 | 15,08 | 14,94 | 15,00 | 15,08 | 38.397 | 23.052.180.900 |
| 21/8/2025 | 14,87 | 14,68 | -1,81% | 14,43 | 14,92 | 14,62 | 14,68 | 14,69 | 32.392 | 23.050.046.100 |
| 20/8/2025 | 15,42 | 14,95 | -3,11% | 14,80 | 15,56 | 15,05 | 14,92 | 14,95 | 46.400 | 35.218.392.700 |
| 19/8/2025 | 15,69 | 15,43 | -2,71% | 15,36 | 15,85 | 15,56 | 15,42 | 15,46 | 25.724 | 20.538.178.400 |
| 18/8/2025 | 15,99 | 15,86 | -0,63% | 15,84 | 16,18 | 15,94 | 15,86 | 15,88 | 27.476 | 19.735.806.800 |
| 15/8/2025 | 15,88 | 15,96 | -0,50% | 15,65 | 16,04 | 15,86 | 15,96 | 15,97 | 19.294 | 16.731.060.100 |
| 14/8/2025 | 15,70 | 16,04 | +0,75% | 15,62 | 16,16 | 16,04 | 16,04 | 16,05 | 16.593 | 10.884.536.000 |
| 13/8/2025 | 15,87 | 15,92 | +0,13% | 15,75 | 16,17 | 16,00 | 15,92 | 15,97 | 25.574 | 12.883.592.800 |
| 12/8/2025 | 15,52 | 15,90 | +2,91% | 15,47 | 16,08 | 15,88 | 15,89 | 15,92 | 29.254 | 20.794.306.800 |
| 11/8/2025 | 15,34 | 15,45 | +0,72% | 15,09 | 15,61 | 15,43 | 15,45 | 15,53 | 31.692 | 25.425.316.000 |
| 8/8/2025 | 16,82 | 15,34 | -9,50% | 15,22 | 16,82 | 15,70 | 15,33 | 15,35 | 45.889 | 54.542.286.400 |
| 7/8/2025 | 16,75 | 16,95 | +1,50% | 16,58 | 16,99 | 16,83 | 16,93 | 16,95 | 19.745 | 16.081.857.200 |
| 6/8/2025 | 16,75 | 16,70 | +0,97% | 16,45 | 16,75 | 16,62 | 16,68 | 16,71 | 18.148 | 13.597.344.900 |
| 5/8/2025 | 16,34 | 16,54 | +0,61% | 16,34 | 16,78 | 16,59 | 16,53 | 16,56 | 10.648 | 8.548.784.400 |
| 4/8/2025 | 16,58 | 16,44 | +0,67% | 16,34 | 16,75 | 16,50 | 16,42 | 16,44 | 17.915 | 9.828.563.300 |
| 1/8/2025 | 16,77 | 16,33 | -1,27% | 16,22 | 16,92 | 16,43 | 16,33 | 16,34 | 17.223 | 13.030.223.800 |
| 31/7/2025 | 16,40 | 16,54 | -0,42% | 16,17 | 16,69 | 16,51 | 16,54 | 16,58 | 12.688 | 14.660.083.600 |
| 30/7/2025 | 16,85 | 16,61 | -1,42% | 16,17 | 16,95 | 16,44 | 16,59 | 16,61 | 17.949 | 16.750.753.300 |
| 29/7/2025 | 16,86 | 16,85 | 0,00% | 16,64 | 17,04 | 16,88 | 16,83 | 16,86 | 17.225 | 15.165.304.300 |
| 28/7/2025 | 16,67 | 16,85 | +1,02% | 16,52 | 16,89 | 16,80 | 16,84 | 16,86 | 23.038 | 30.331.015.500 |
| 25/7/2025 | 16,76 | 16,68 | -0,42% | 16,55 | 16,94 | 16,65 | 16,68 | 16,69 | 9.965 | 6.163.624.100 |
| 24/7/2025 | 16,86 | 16,75 | -1,99% | 16,63 | 17,08 | 16,73 | 16,70 | 16,75 | 13.675 | 7.991.195.200 |
| 23/7/2025 | 16,78 | 17,09 | +1,79% | 16,63 | 17,20 | 17,02 | 17,08 | 17,09 | 13.670 | 12.162.988.700 |
| 22/7/2025 | 16,66 | 16,79 | +1,08% | 16,47 | 16,79 | 16,66 | 16,73 | 16,80 | 14.686 | 20.579.454.200 |
| 21/7/2025 | 16,71 | 16,61 | +0,18% | 16,43 | 16,76 | 16,55 | 16,56 | 16,61 | 13.520 | 18.028.310.500 |
| 18/7/2025 | 16,60 | 16,58 | -0,84% | 16,41 | 16,65 | 16,55 | 16,57 | 16,58 | 12.952 | 17.286.698.400 |
| 17/7/2025 | 17,00 | 16,72 | -1,65% | 16,65 | 17,18 | 16,84 | 16,70 | 16,75 | 24.497 | 15.455.130.100 |
| 16/7/2025 | 17,45 | 17,00 | -2,58% | 16,87 | 17,72 | 17,18 | 16,99 | 17,00 | 31.842 | 29.675.831.600 |
| 15/7/2025 | 17,64 | 17,45 | +0,35% | 17,23 | 17,89 | 17,43 | 17,44 | 17,45 | 15.401 | 12.671.367.400 |
| 14/7/2025 | 17,02 | 17,39 | +1,58% | 17,02 | 17,49 | 17,35 | 17,33 | 17,39 | 15.707 | 14.964.146.500 |
| 11/7/2025 | 17,13 | 17,12 | -0,35% | 16,87 | 17,19 | 17,05 | 17,12 | 17,13 | 14.292 | 15.934.723.300 |
| 10/7/2025 | 17,34 | 17,18 | -1,60% | 16,89 | 17,35 | 17,06 | 17,16 | 17,18 | 21.480 | 21.656.830.200 |
| 9/7/2025 | 18,18 | 17,46 | -3,75% | 17,40 | 18,18 | 17,65 | 17,46 | 17,50 | 20.820 | 19.063.462.900 |
| 8/7/2025 | 18,30 | 18,14 | -0,87% | 17,92 | 18,41 | 18,05 | 18,05 | 18,14 | 19.745 | 13.231.971.700 |
| 7/7/2025 | 18,63 | 18,30 | -1,51% | 18,25 | 18,73 | 18,37 | 18,27 | 18,34 | 13.838 | 9.417.681.900 |
| 4/7/2025 | 18,57 | 18,58 | -0,32% | 18,30 | 18,76 | 18,54 | 18,57 | 18,63 | 7.332 | 4.982.310.500 |
| 3/7/2025 | 18,17 | 18,64 | +2,87% | 18,17 | 18,77 | 18,63 | 18,64 | 18,65 | 17.038 | 12.986.932.200 |
| 2/7/2025 | 18,61 | 18,12 | -3,00% | 18,01 | 18,91 | 18,27 | 18,11 | 18,13 | 23.436 | 16.419.854.100 |
| 1/7/2025 | 18,59 | 18,68 | +0,81% | 18,57 | 19,00 | 18,76 | 18,68 | 18,69 | 13.961 | 16.797.913.900 |
| 30/6/2025 | 17,84 | 18,53 | +3,17% | 17,82 | 18,71 | 18,50 | 18,53 | 18,55 | 24.598 | 23.612.864.600 |
| 27/6/2025 | 17,61 | 17,96 | +0,50% | 17,61 | 18,18 | 18,00 | 17,94 | 17,96 | 13.007 | 17.429.529.200 |
| 26/6/2025 | 17,89 | 17,87 | +0,68% | 17,62 | 18,04 | 17,86 | 17,87 | 17,92 | 13.905 | 14.835.649.200 |
| 25/6/2025 | 17,60 | 17,75 | -0,50% | 17,55 | 17,80 | 17,70 | 17,72 | 17,75 | 13.471 | 11.157.540.500 |
| 24/6/2025 | 17,60 | 17,84 | +2,06% | 17,43 | 17,94 | 17,76 | 17,83 | 17,85 | 16.294 | 19.457.941.400 |
| 23/6/2025 | 17,92 | 17,48 | -2,73% | 17,42 | 17,94 | 17,59 | 17,48 | 17,49 | 23.712 | 17.742.579.200 |
| 20/6/2025 | 18,22 | 17,97 | -2,76% | 17,94 | 18,36 | 18,05 | 17,96 | 17,98 | 22.438 | 24.490.031.900 |
| 18/6/2025 | 18,50 | 18,48 | -0,11% | 18,38 | 18,64 | 18,53 | 18,44 | 18,49 | 19.393 | 24.447.029.200 |
| 17/6/2025 | 18,51 | 18,50 | -5,03% | 18,39 | 18,90 | 18,61 | 18,48 | 18,50 | 18.248 | 18.833.250.300 |
| 16/6/2025 | 19,32 | 19,48 | +1,83% | 19,17 | 19,60 | 19,49 | 19,47 | 19,49 | 18.009 | 24.307.396.300 |
| 13/6/2025 | 19,00 | 19,13 | +0,47% | 18,58 | 19,15 | 19,03 | 19,11 | 19,13 | 14.879 | 12.237.504.100 |
| 12/6/2025 | 19,45 | 19,04 | -0,99% | 19,02 | 19,61 | 19,24 | 19,03 | 19,06 | 25.559 | 30.740.221.700 |
| 11/6/2025 | 19,04 | 19,23 | +0,42% | 18,95 | 19,39 | 19,24 | 19,17 | 19,24 | 15.461 | 41.396.432.100 |
| 10/6/2025 | 19,20 | 19,15 | +1,59% | 18,86 | 19,27 | 19,12 | 19,14 | 19,15 | 25.951 | 32.616.728.300 |
| 9/6/2025 | 18,87 | 18,85 | -1,21% | 18,55 | 19,10 | 18,80 | 18,81 | 18,86 | 9.834 | 16.347.322.000 |
| 6/6/2025 | 19,24 | 19,08 | -0,93% | 18,82 | 19,30 | 19,05 | 19,08 | 19,10 | 13.660 | 17.627.604.900 |
| 5/6/2025 | 19,65 | 19,26 | -1,98% | 19,08 | 19,82 | 19,37 | 19,25 | 19,27 | 14.139 | 20.887.360.900 |
| 4/6/2025 | 19,80 | 19,65 | +0,31% | 19,64 | 20,53 | 20,06 | 19,65 | 19,69 | 28.948 | 36.587.422.900 |
| 3/6/2025 | 19,18 | 19,59 | +2,14% | 19,18 | 19,77 | 19,55 | 19,58 | 19,60 | 21.554 | 14.226.773.700 |
| 2/6/2025 | 19,04 | 19,18 | +1,91% | 18,93 | 19,47 | 19,17 | 19,15 | 19,18 | 21.719 | 17.088.318.700 |
| 30/5/2025 | 19,20 | 18,82 | -1,88% | 18,82 | 19,37 | 18,90 | 18,82 | 18,84 | 15.539 | 32.878.339.300 |
| 29/5/2025 | 18,98 | 19,18 | +1,11% | 18,77 | 19,18 | 19,03 | 19,07 | 19,18 | 9.955 | 9.826.031.800 |
| 28/5/2025 | 19,10 | 18,97 | -0,68% | 18,76 | 19,16 | 18,96 | 18,95 | 18,97 | 12.022 | 7.148.595.500 |
| 27/5/2025 | 18,88 | 19,10 | +2,91% | 18,88 | 19,37 | 19,14 | 19,09 | 19,12 | 22.571 | 50.104.706.400 |
| 26/5/2025 | 18,06 | 18,56 | +2,77% | 18,06 | 18,79 | 18,60 | 18,56 | 18,57 | 10.468 | 12.354.405.100 |
| 23/5/2025 | 18,15 | 18,06 | -0,50% | 17,66 | 18,29 | 17,98 | 18,04 | 18,06 | 13.749 | 7.700.261.600 |
| 22/5/2025 | 18,00 | 18,15 | +0,95% | 17,94 | 18,76 | 18,38 | 18,15 | 18,16 | 20.665 | 26.641.016.300 |
| 21/5/2025 | 18,61 | 17,98 | -3,39% | 17,93 | 18,65 | 18,18 | 17,97 | 17,98 | 21.616 | 18.293.180.900 |
| 20/5/2025 | 18,14 | 18,61 | +2,42% | 17,96 | 18,73 | 18,46 | 18,61 | 18,65 | 19.449 | 20.225.049.700 |
| 19/5/2025 | 18,26 | 18,17 | -0,27% | 18,00 | 18,45 | 18,27 | 18,16 | 18,17 | 10.015 | 7.553.103.700 |
| 16/5/2025 | 17,77 | 18,22 | +1,84% | 17,70 | 18,45 | 18,15 | 18,20 | 18,22 | 18.241 | 15.157.923.800 |
| 15/5/2025 | 17,73 | 17,89 | +1,36% | 17,54 | 18,20 | 17,81 | 17,88 | 17,89 | 18.138 | 21.002.056.100 |
| 14/5/2025 | 18,12 | 17,65 | -2,70% | 17,65 | 18,12 | 17,80 | 17,65 | 17,70 | 15.750 | 10.621.458.900 |
| 13/5/2025 | 17,39 | 18,14 | +4,79% | 17,39 | 18,20 | 17,93 | 17,99 | 18,14 | 23.924 | 30.863.742.100 |
| 12/5/2025 | 17,85 | 17,31 | -3,03% | 17,28 | 17,94 | 17,44 | 17,31 | 17,34 | 18.424 | 20.988.131.400 |
| 9/5/2025 | 19,40 | 17,85 | -7,08% | 17,85 | 19,40 | 18,22 | 17,84 | 17,88 | 37.999 | 45.531.041.500 |
| 8/5/2025 | 19,43 | 19,21 | +2,45% | 19,08 | 19,45 | 19,21 | 19,19 | 19,21 | 17.450 | 24.087.730.100 |
| 7/5/2025 | 19,22 | 18,75 | -1,57% | 18,64 | 19,22 | 18,74 | 18,75 | 18,76 | 15.114 | 10.569.691.700 |
| 6/5/2025 | 19,00 | 19,05 | +0,79% | 18,77 | 19,07 | 18,92 | 18,97 | 19,06 | 14.881 | 21.430.341.900 |
| 5/5/2025 | 19,31 | 18,90 | -1,92% | 18,73 | 19,38 | 18,95 | 18,83 | 18,91 | 17.814 | 28.950.071.300 |
| 2/5/2025 | 19,21 | 19,27 | -0,98% | 19,03 | 19,34 | 19,16 | 19,15 | 19,28 | 14.483 | 22.077.767.500 |
| 29/4/2025 | 19,66 | 19,46 | -0,56% | 19,40 | 19,91 | 19,62 | 19,45 | 19,47 | 19.229 | 19.675.945.200 |
| 28/4/2025 | 19,80 | 19,57 | -0,56% | 19,40 | 19,80 | 19,54 | 19,56 | 19,57 | 23.019 | 18.075.390.600 |