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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |