O Dashboard do Investidor
  1. Home / Página do Ativo
+18.81%
Lote Padrão
-23.44%
Lote Padrão
+250.00%
Mercado Fracionário
-50.00%
Mercado Fracionário
+57.00%
Fundo Imobiliário
-16.67%
Fundo Imobiliário
+0.56%
Mais Negociadas
+0.32%
Maiores Volumes

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 Todos

Tempo 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
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
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

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.