O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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.

RAIL3F - RUMO S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 14,96 14,68 -1,34% 14,61 15,34 14,90 14,68 14,71 772 18.880.778
4/9/2025 14,16 14,88 +3,91% 14,16 14,88 14,68 14,85 14,88 1.066 21.069.997
3/9/2025 14,11 14,32 +1,27% 14,11 14,40 14,28 14,23 14,32 706 12.370.784
2/9/2025 14,25 14,14 -1,26% 14,04 14,47 14,19 14,12 14,14 997 17.302.575
1/9/2025 14,75 14,32 -2,39% 14,24 14,76 14,40 14,32 14,34 1.074 19.341.522
29/8/2025 14,64 14,67 +0,89% 14,48 14,80 14,63 14,64 14,67 762 15.146.499
28/8/2025 14,69 14,54 -0,48% 14,54 14,87 14,68 14,54 14,66 831 17.744.781
27/8/2025 14,68 14,61 +0,27% 14,24 14,68 14,40 14,47 14,62 1.385 22.525.660
26/8/2025 14,66 14,57 -0,14% 14,50 14,74 14,60 14,55 14,58 895 14.344.934
25/8/2025 15,12 14,59 -3,19% 14,54 15,14 14,70 14,55 14,59 1.497 25.698.606
22/8/2025 14,70 15,07 +2,59% 14,54 15,09 14,91 15,02 15,07 552 12.502.371
21/8/2025 14,95 14,69 -1,48% 14,44 15,00 14,64 14,61 14,69 918 13.114.845
20/8/2025 15,43 14,91 -3,18% 14,84 15,53 15,06 14,85 14,91 1.817 22.218.584
19/8/2025 15,96 15,40 -2,35% 15,36 15,96 15,55 15,40 15,59 872 13.523.075
18/8/2025 16,00 15,77 -0,88% 15,77 16,17 15,90 15,77 15,98 690 12.430.156
15/8/2025 15,81 15,91 -1,43% 15,66 16,05 15,87 15,91 16,04 777 10.727.832
14/8/2025 15,92 16,14 +0,25% 15,50 16,16 16,04 15,99 16,14 430 11.000.263
13/8/2025 16,09 16,10 +0,75% 15,77 16,17 16,02 16,05 16,10 725 13.153.052
12/8/2025 15,60 15,98 +3,77% 15,46 16,08 15,88 15,98 16,02 1.268 13.295.368
11/8/2025 15,58 15,40 +0,65% 15,09 15,60 15,42 15,40 15,60 1.029 16.702.502
8/8/2025 16,95 15,30 -8,93% 15,20 16,95 15,64 15,29 15,30 2.731 52.240.545
7/8/2025 16,83 16,80 +0,42% 16,63 17,00 16,85 16,80 16,99 521 8.750.276
6/8/2025 16,50 16,73 +1,70% 16,46 16,77 16,63 16,51 16,73 444 8.210.494
5/8/2025 16,68 16,45 -0,36% 16,34 16,77 16,57 16,45 16,66 374 8.266.594
4/8/2025 16,50 16,51 +0,55% 16,29 16,74 16,52 16,30 16,51 661 8.627.365
1/8/2025 16,58 16,42 -1,38% 16,19 16,88 16,45 16,25 16,42 723 10.276.290
31/7/2025 16,70 16,65 -0,30% 16,18 16,70 16,49 16,46 16,65 488 11.365.723
30/7/2025 16,85 16,70 -0,60% 16,18 16,96 16,49 16,63 16,70 890 15.223.283
29/7/2025 16,85 16,80 -0,71% 16,64 17,04 16,87 16,80 17,00 414 7.944.913
28/7/2025 16,68 16,92 +1,14% 16,53 16,92 16,76 16,81 16,92 474 9.145.751
25/7/2025 16,75 16,73 +0,42% 16,56 16,95 16,67 16,73 16,74 285 6.047.812
24/7/2025 17,22 16,66 -1,83% 16,65 17,22 16,74 16,66 16,83 417 8.866.367
23/7/2025 16,86 16,97 +1,68% 16,63 17,19 16,98 16,97 17,00 413 10.628.361
22/7/2025 16,65 16,69 +0,18% 16,48 16,75 16,63 16,69 16,78 565 11.674.964
21/7/2025 16,58 16,66 +0,30% 16,42 16,78 16,56 16,48 16,66 503 10.583.619
18/7/2025 16,70 16,61 -1,66% 16,42 16,72 16,56 16,59 16,61 653 15.779.816
17/7/2025 16,95 16,89 -1,23% 16,68 17,20 16,86 16,74 16,89 644 11.365.426
16/7/2025 17,70 17,10 -2,73% 16,87 17,70 17,11 17,00 17,10 913 14.116.425
15/7/2025 17,40 17,58 +1,62% 17,24 17,88 17,50 17,43 17,58 446 8.439.982
14/7/2025 17,02 17,30 +0,41% 17,02 17,47 17,33 17,30 17,41 462 9.751.751
11/7/2025 17,27 17,23 +1,00% 16,90 17,27 17,10 17,20 17,23 454 10.819.017
10/7/2025 17,32 17,06 -3,29% 16,90 17,34 17,08 17,06 17,21 616 14.997.858
9/7/2025 18,14 17,64 -2,70% 17,42 18,18 17,64 17,45 17,64 961 18.649.824
8/7/2025 18,25 18,13 -1,95% 17,92 18,39 18,06 18,12 18,13 635 12.551.761
7/7/2025 18,60 18,49 -1,75% 18,25 18,75 18,42 18,28 18,49 676 11.562.454
4/7/2025 18,68 18,82 +1,73% 18,31 18,82 18,64 18,54 18,82 538 9.823.691
3/7/2025 18,10 18,50 +2,44% 18,07 18,77 18,60 18,50 18,66 508 10.828.837
2/7/2025 18,69 18,06 -4,39% 18,03 18,98 18,27 18,06 18,28 820 13.746.992
1/7/2025 18,57 18,89 +1,29% 18,57 18,93 18,78 18,70 18,89 570 13.762.204
30/6/2025 17,94 18,65 +2,92% 17,88 18,70 18,51 18,60 18,65 743 15.204.863
27/6/2025 17,80 18,12 +0,67% 17,66 18,19 18,00 17,87 18,12 401 10.282.534
26/6/2025 17,80 18,00 +1,18% 17,63 18,00 17,87 17,81 18,00 620 13.322.741
25/6/2025 17,58 17,79 -0,73% 17,57 17,83 17,71 17,66 17,79 519 11.705.587
24/6/2025 17,48 17,92 +2,93% 17,44 17,95 17,75 17,72 17,92 473 11.705.378
23/6/2025 18,20 17,41 -3,33% 17,40 18,20 17,61 17,41 17,46 1.038 15.324.133
20/6/2025 18,12 18,01 -2,91% 17,96 18,48 18,07 17,97 18,01 618 16.394.838
18/6/2025 18,50 18,55 0,00% 18,36 18,69 18,51 18,36 18,55 519 13.074.988
17/6/2025 18,50 18,55 -5,60% 18,40 18,90 18,61 18,50 18,55 928 19.209.974
16/6/2025 19,32 19,65 +3,04% 19,16 19,65 19,47 19,58 19,65 1.529 35.724.390
13/6/2025 19,01 19,07 +0,32% 18,59 19,24 19,00 19,07 19,11 944 21.149.315
12/6/2025 19,50 19,01 -1,30% 19,01 19,69 19,22 19,01 19,12 1.367 29.943.663
11/6/2025 19,28 19,26 +0,21% 18,99 19,38 19,21 19,17 19,26 273 9.300.168
10/6/2025 18,98 19,22 +1,96% 18,86 19,26 19,12 19,07 19,22 617 13.488.303
9/6/2025 19,22 18,85 -1,77% 18,57 19,22 18,81 18,85 18,87 535 9.807.904
6/6/2025 19,49 19,19 -0,78% 18,83 19,49 19,08 19,01 19,19 559 12.760.058
5/6/2025 19,63 19,34 -2,08% 19,10 19,82 19,41 19,14 19,34 438 12.301.936
4/6/2025 19,60 19,75 +0,25% 19,55 20,52 20,08 19,65 19,75 884 18.897.116
3/6/2025 19,39 19,70 +2,82% 19,18 19,75 19,54 19,70 19,74 613 13.595.986
2/6/2025 18,90 19,16 +1,59% 18,90 19,47 19,15 19,02 19,16 711 12.645.184
30/5/2025 19,30 18,86 -0,79% 18,85 19,36 18,94 18,86 18,87 567 11.547.878
29/5/2025 18,70 19,01 +0,64% 18,66 19,22 18,99 19,01 19,15 469 9.401.279
28/5/2025 18,96 18,89 -1,15% 18,78 19,15 18,94 18,89 19,08 456 9.077.339
27/5/2025 18,60 19,11 +2,74% 18,60 19,36 19,11 19,11 19,24 743 15.373.216
26/5/2025 17,94 18,60 +3,74% 17,94 18,78 18,58 18,60 18,65 699 12.469.352
23/5/2025 18,05 17,93 -1,05% 17,65 18,25 17,96 17,93 18,12 376 8.867.480
22/5/2025 18,00 18,12 0,00% 17,94 18,75 18,31 18,12 18,31 488 12.906.599
21/5/2025 18,62 18,12 -2,63% 17,94 18,62 18,18 17,94 18,12 489 11.755.452
20/5/2025 18,34 18,61 +2,48% 17,94 18,71 18,46 18,61 18,68 550 12.745.491
19/5/2025 18,15 18,16 -1,30% 17,99 18,45 18,27 18,16 18,25 427 9.265.110
16/5/2025 17,98 18,40 +2,79% 17,70 18,45 18,13 18,21 18,40 554 14.878.090
15/5/2025 17,80 17,90 +1,42% 17,55 18,18 17,83 17,70 17,90 465 10.848.437
14/5/2025 18,02 17,65 -2,59% 17,65 18,05 17,80 17,65 17,81 665 12.858.376
13/5/2025 17,31 18,12 +5,04% 17,31 18,19 17,88 18,01 18,12 553 10.532.962
12/5/2025 17,88 17,25 -3,47% 17,25 17,90 17,47 17,25 17,49 622 15.479.500
9/5/2025 19,01 17,87 -7,46% 17,87 19,28 18,30 17,87 18,28 883 15.703.442
8/5/2025 18,99 19,31 +2,39% 18,80 19,42 19,22 19,13 19,31 236 8.307.920
7/5/2025 19,30 18,86 -1,05% 18,63 19,30 18,78 18,63 18,86 340 9.450.120
6/5/2025 18,78 19,06 +0,63% 18,76 19,16 18,93 19,01 19,06 381 9.238.756
5/5/2025 19,24 18,94 -2,07% 18,69 19,35 18,91 18,75 18,94 478 13.462.755
2/5/2025 20,00 19,34 -0,05% 19,01 20,00 19,23 19,00 19,34 390 10.062.522
29/4/2025 19,45 19,35 -0,77% 19,35 19,90 19,59 19,35 19,61 647 12.491.806
28/4/2025 19,48 19,50 -1,02% 19,31 19,74 19,52 19,50 19,51 594 11.685.951
25/4/2025 19,96 19,70 -1,50% 19,51 20,00 19,79 19,70 19,78 381 10.149.092
24/4/2025 19,25 20,00 +3,36% 19,25 20,00 19,73 19,75 20,00 430 13.137.899
23/4/2025 18,80 19,35 +1,04% 18,80 19,70 19,44 19,29 19,35 594 13.440.692
22/4/2025 18,99 19,15 +1,16% 18,50 19,15 19,04 18,91 19,15 870 21.455.975
17/4/2025 18,75 18,93 +1,83% 18,36 18,94 18,73 18,71 18,93 335 10.106.903
16/4/2025 18,40 18,59 +0,22% 18,40 18,72 18,56 18,47 18,59 534 10.064.062
15/4/2025 18,64 18,55 -0,32% 18,33 18,65 18,52 18,47 18,55 581 12.264.922
14/4/2025 17,95 18,61 +4,85% 17,50 18,63 18,47 18,45 18,61 1.432 32.020.656
11/4/2025 17,18 17,75 +2,90% 17,16 17,92 17,67 17,75 17,91 548 13.554.073
10/4/2025 17,40 17,25 -0,63% 16,87 17,45 17,14 17,13 17,25 355 9.651.653
9/4/2025 16,61 17,36 +3,21% 16,41 17,36 16,77 17,14 17,36 1.282 25.362.148
8/4/2025 17,04 16,82 +0,96% 16,81 17,34 16,93 16,82 16,95 480 13.538.394
7/4/2025 16,94 16,66 -1,71% 16,65 17,44 16,94 16,66 16,70 678 14.482.613
4/4/2025 17,39 16,95 -4,56% 16,95 17,61 17,17 16,95 17,19 544 11.408.274
3/4/2025 16,97 17,76 +4,47% 16,75 17,76 17,53 17,64 17,76 1.074 21.077.243
2/4/2025 16,34 17,00 +4,49% 16,18 17,04 16,80 16,94 17,00 679 13.393.093
1/4/2025 16,30 16,27 -0,91% 15,96 16,57 16,31 16,27 16,41 612 16.954.706
31/3/2025 16,97 16,42 -4,26% 16,03 16,97 16,30 16,32 16,42 1.091 24.623.417
28/3/2025 17,39 17,15 -1,72% 16,77 17,39 16,97 16,99 17,15 497 13.173.779
27/3/2025 17,40 17,45 +0,52% 17,09 17,45 17,33 17,20 17,45 312 9.396.924
26/3/2025 17,18 17,36 +1,28% 16,98 17,36 17,14 17,06 17,36 446 11.956.875
25/3/2025 17,26 17,14 +1,12% 16,98 17,55 17,20 17,04 17,14 531 14.133.642
24/3/2025 18,04 16,95 -4,78% 16,95 18,04 17,24 16,95 17,14 1.052 21.872.131
21/3/2025 18,37 17,80 -2,68% 17,66 18,41 17,95 17,66 17,80 567 23.623.983
20/3/2025 18,33 18,29 -0,38% 18,15 18,48 18,30 18,16 18,29 490 11.456.154
19/3/2025 18,10 18,36 +1,32% 17,91 18,39 18,23 18,14 18,36 512 9.915.494
18/3/2025 18,16 18,12 -1,09% 17,98 18,45 18,13 17,98 18,12 435 8.814.601
17/3/2025 17,81 18,32 +1,27% 17,81 18,32 18,17 18,17 18,32 247 9.539.838
14/3/2025 18,09 18,09 +1,86% 17,66 18,09 17,92 17,87 18,09 254 7.389.040
13/3/2025 17,41 17,76 +1,20% 17,41 18,12 17,84 17,76 17,89 474 11.952.096
12/3/2025 17,39 17,55 +1,45% 17,23 17,55 17,42 17,34 17,55 297 8.470.317
11/3/2025 17,27 17,30 -0,46% 17,22 17,51 17,37 17,30 17,50 384 13.334.967
10/3/2025 18,00 17,38 -2,58% 17,28 18,00 17,47 17,30 17,38 550 13.236.269

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.