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.
RAIL3F - RUMO S.A. - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 16,79 | 16,29 | -4,79% | 16,29 | 17,07 | 16,48 | 16,29 | 16,45 | 474 | 11.156.066 |
| 11/3/2026 | 17,04 | 17,11 | +0,29% | 16,60 | 17,36 | 17,02 | 17,02 | 17,16 | 624 | 13.098.054 |
| 10/3/2026 | 16,21 | 17,06 | +6,29% | 16,10 | 17,35 | 16,89 | 17,01 | 17,09 | 1.380 | 22.880.061 |
| 9/3/2026 | 15,43 | 16,05 | +3,28% | 15,43 | 16,20 | 15,87 | 15,98 | 16,10 | 498 | 11.781.181 |
| 6/3/2026 | 15,41 | 15,54 | 0,00% | 15,27 | 15,74 | 15,56 | 15,45 | 15,74 | 614 | 10.798.085 |
| 5/3/2026 | 15,68 | 15,54 | -1,27% | 15,31 | 16,09 | 15,68 | 15,52 | 15,76 | 911 | 23.155.217 |
| 4/3/2026 | 15,58 | 15,74 | +2,47% | 15,56 | 15,90 | 15,71 | 15,64 | 15,90 | 380 | 9.110.441 |
| 3/3/2026 | 15,31 | 15,36 | -2,48% | 14,89 | 15,56 | 15,21 | 15,30 | 15,50 | 801 | 15.203.152 |
| 2/3/2026 | 15,96 | 15,75 | -1,93% | 15,50 | 15,98 | 15,72 | 15,58 | 15,75 | 875 | 14.673.229 |
| 27/2/2026 | 16,60 | 16,06 | -3,49% | 15,86 | 16,60 | 16,12 | 15,92 | 16,09 | 910 | 18.396.922 |
| 26/2/2026 | 16,76 | 16,64 | +0,12% | 16,38 | 16,77 | 16,55 | 16,51 | 16,70 | 441 | 12.872.328 |
| 25/2/2026 | 17,27 | 16,62 | -3,76% | 16,52 | 17,28 | 16,79 | 16,58 | 16,68 | 680 | 13.740.774 |
| 24/2/2026 | 16,66 | 17,27 | +3,66% | 16,66 | 17,44 | 17,18 | 17,24 | 17,30 | 1.144 | 21.491.363 |
| 23/2/2026 | 16,41 | 16,66 | +0,73% | 16,40 | 16,96 | 16,67 | 16,51 | 16,72 | 870 | 13.068.505 |
| 20/2/2026 | 16,38 | 16,54 | +0,85% | 16,16 | 16,66 | 16,45 | 16,53 | 16,57 | 533 | 10.656.603 |
| 19/2/2026 | 16,19 | 16,40 | +2,37% | 16,02 | 16,43 | 16,32 | 16,25 | 16,40 | 555 | 10.665.740 |
| 18/2/2026 | 16,23 | 16,02 | -1,05% | 15,90 | 16,30 | 16,02 | 15,90 | 16,20 | 373 | 8.683.392 |
| 13/2/2026 | 16,19 | 16,19 | -1,94% | 15,79 | 16,28 | 16,09 | 16,09 | 16,19 | 498 | 11.796.231 |
| 11/2/2026 | 16,06 | 16,51 | +3,38% | 15,90 | 16,52 | 16,31 | 16,34 | 16,51 | 1.028 | 17.817.306 |
| 10/2/2026 | 15,58 | 15,97 | +2,50% | 15,35 | 16,09 | 15,89 | 15,84 | 15,97 | 1.112 | 20.899.766 |
| 9/2/2026 | 15,26 | 15,58 | +2,43% | 15,12 | 15,58 | 15,38 | 15,48 | 15,58 | 785 | 11.261.000 |
| 6/2/2026 | 15,34 | 15,21 | -0,33% | 14,86 | 15,38 | 15,20 | 15,21 | 15,30 | 497 | 9.812.388 |
| 5/2/2026 | 15,30 | 15,26 | -0,20% | 15,11 | 15,41 | 15,27 | 15,10 | 15,26 | 642 | 9.541.314 |
| 4/2/2026 | 15,09 | 15,29 | +1,53% | 14,86 | 15,29 | 15,10 | 15,04 | 15,29 | 990 | 11.941.195 |
| 3/2/2026 | 14,78 | 15,06 | +1,41% | 14,77 | 15,06 | 14,95 | 14,88 | 15,06 | 650 | 10.958.066 |
| 2/2/2026 | 14,77 | 14,85 | +0,34% | 14,64 | 14,96 | 14,77 | 14,68 | 14,85 | 784 | 13.079.269 |
| 30/1/2026 | 14,85 | 14,80 | -1,14% | 14,63 | 14,93 | 14,75 | 14,66 | 14,80 | 866 | 15.442.801 |
| 29/1/2026 | 15,36 | 14,97 | -1,96% | 14,61 | 15,36 | 14,93 | 14,80 | 14,97 | 630 | 11.602.318 |
| 28/1/2026 | 15,07 | 15,27 | +0,46% | 14,93 | 15,45 | 15,19 | 15,15 | 15,27 | 885 | 15.131.707 |
| 27/1/2026 | 14,86 | 15,20 | +2,84% | 14,85 | 15,20 | 15,06 | 15,00 | 15,20 | 975 | 17.484.445 |
| 26/1/2026 | 14,84 | 14,78 | +0,20% | 14,61 | 14,94 | 14,80 | 14,78 | 14,93 | 759 | 12.440.980 |
| 23/1/2026 | 14,34 | 14,75 | +3,15% | 14,14 | 14,97 | 14,61 | 14,75 | 14,91 | 1.073 | 15.372.501 |
| 22/1/2026 | 14,13 | 14,30 | +2,73% | 13,99 | 14,48 | 14,29 | 14,23 | 14,30 | 1.002 | 14.489.929 |
| 21/1/2026 | 13,47 | 13,92 | +3,49% | 13,47 | 14,10 | 13,82 | 13,92 | 14,09 | 898 | 14.980.823 |
| 20/1/2026 | 13,53 | 13,45 | -0,22% | 13,32 | 13,58 | 13,41 | 13,35 | 13,45 | 883 | 13.777.425 |
| 19/1/2026 | 13,60 | 13,48 | -1,96% | 13,40 | 13,77 | 13,50 | 13,45 | 13,48 | 647 | 11.407.735 |
| 16/1/2026 | 13,72 | 13,75 | -0,36% | 13,47 | 13,76 | 13,61 | 13,50 | 13,75 | 1.124 | 16.986.440 |
| 15/1/2026 | 13,78 | 13,80 | +0,15% | 13,55 | 13,86 | 13,74 | 13,71 | 13,80 | 1.004 | 23.756.210 |
| 14/1/2026 | 14,38 | 13,78 | -2,96% | 13,64 | 14,48 | 13,90 | 13,76 | 13,78 | 2.435 | 38.873.241 |
| 13/1/2026 | 14,88 | 14,20 | -5,27% | 14,16 | 14,88 | 14,32 | 14,20 | 14,26 | 1.687 | 29.362.275 |
| 12/1/2026 | 14,83 | 14,99 | +0,67% | 14,78 | 15,20 | 14,96 | 14,80 | 14,99 | 992 | 33.984.026 |
| 9/1/2026 | 14,97 | 14,89 | +1,29% | 14,77 | 15,08 | 14,90 | 14,77 | 14,89 | 419 | 7.520.245 |
| 8/1/2026 | 14,78 | 14,70 | +0,14% | 14,60 | 14,98 | 14,81 | 14,70 | 14,94 | 379 | 7.952.458 |
| 7/1/2026 | 14,97 | 14,68 | -2,00% | 14,52 | 14,97 | 14,66 | 14,60 | 14,68 | 640 | 10.498.438 |
| 6/1/2026 | 14,99 | 14,98 | +0,20% | 14,84 | 15,15 | 14,98 | 14,85 | 14,98 | 528 | 12.661.961 |
| 5/1/2026 | 14,89 | 14,95 | +0,61% | 14,69 | 14,96 | 14,83 | 14,79 | 14,95 | 405 | 10.155.658 |
| 2/1/2026 | 14,80 | 14,86 | +1,43% | 14,62 | 14,86 | 14,75 | 14,80 | 14,86 | 428 | 9.875.295 |
| 30/12/2025 | 14,61 | 14,65 | +0,14% | 14,60 | 14,82 | 14,70 | 14,65 | 14,83 | 337 | 7.815.311 |
| 29/12/2025 | 14,72 | 14,63 | 0,00% | 14,52 | 14,81 | 14,64 | 14,53 | 14,63 | 465 | 9.248.013 |
| 26/12/2025 | 14,60 | 14,63 | +0,21% | 14,53 | 14,80 | 14,63 | 14,61 | 14,63 | 329 | 8.139.341 |
| 23/12/2025 | 14,48 | 14,60 | +1,88% | 14,41 | 14,83 | 14,64 | 14,60 | 14,74 | 591 | 11.115.222 |
| 22/12/2025 | 14,49 | 14,33 | -0,83% | 14,32 | 14,63 | 14,44 | 14,33 | 14,46 | 569 | 9.938.283 |
| 19/12/2025 | 14,66 | 14,45 | -0,41% | 14,45 | 14,81 | 14,56 | 14,45 | 14,52 | 913 | 10.787.209 |
| 18/12/2025 | 14,60 | 14,51 | -1,16% | 14,40 | 14,86 | 14,64 | 14,51 | 14,79 | 471 | 10.666.726 |
| 17/12/2025 | 14,91 | 14,68 | -0,61% | 14,22 | 14,91 | 14,46 | 14,57 | 14,68 | 876 | 19.186.369 |
| 16/12/2025 | 15,79 | 14,77 | -6,16% | 14,73 | 15,79 | 15,04 | 14,75 | 14,77 | 1.730 | 31.901.153 |
| 15/12/2025 | 15,99 | 15,74 | -0,69% | 15,71 | 16,06 | 15,82 | 15,74 | 15,83 | 549 | 9.647.520 |
| 12/12/2025 | 15,82 | 15,85 | +1,21% | 15,61 | 16,18 | 15,78 | 15,61 | 15,85 | 579 | 14.866.378 |
| 11/12/2025 | 15,80 | 15,66 | -0,63% | 15,59 | 16,00 | 15,81 | 15,66 | 15,92 | 327 | 7.109.512 |
| 10/12/2025 | 15,58 | 15,76 | +0,70% | 15,47 | 15,76 | 15,60 | 15,67 | 15,76 | 378 | 8.994.079 |
| 9/12/2025 | 15,81 | 15,65 | -1,26% | 15,23 | 15,81 | 15,57 | 15,50 | 15,65 | 627 | 11.690.027 |
| 8/12/2025 | 16,20 | 15,85 | -0,94% | 15,69 | 16,20 | 15,87 | 15,84 | 15,85 | 508 | 13.870.970 |
| 5/12/2025 | 16,82 | 16,00 | -5,88% | 15,97 | 16,95 | 16,35 | 16,00 | 16,22 | 564 | 13.493.759 |
| 4/12/2025 | 16,91 | 17,00 | +1,19% | 16,75 | 17,11 | 16,91 | 16,75 | 17,00 | 359 | 10.335.677 |
| 3/12/2025 | 16,83 | 16,80 | -1,06% | 16,62 | 16,99 | 16,78 | 16,62 | 16,80 | 409 | 12.850.271 |
| 2/12/2025 | 16,66 | 16,98 | +2,29% | 16,51 | 16,98 | 16,79 | 16,77 | 16,98 | 539 | 11.697.906 |
| 1/12/2025 | 16,99 | 16,60 | -1,48% | 16,44 | 16,99 | 16,57 | 16,50 | 16,66 | 411 | 11.128.841 |
| 28/11/2025 | 16,96 | 16,85 | -1,58% | 16,72 | 17,16 | 16,88 | 16,80 | 16,85 | 493 | 11.521.660 |
| 27/11/2025 | 16,84 | 17,12 | +2,33% | 16,73 | 17,21 | 16,96 | 17,00 | 17,12 | 779 | 18.911.510 |
| 26/11/2025 | 15,43 | 16,73 | +7,45% | 15,43 | 17,67 | 16,63 | 16,73 | 16,84 | 1.839 | 40.179.548 |
| 25/11/2025 | 15,27 | 15,57 | +1,17% | 15,21 | 15,57 | 15,40 | 15,35 | 15,57 | 456 | 8.254.285 |
| 24/11/2025 | 15,15 | 15,39 | -0,39% | 15,15 | 15,53 | 15,37 | 15,28 | 15,39 | 493 | 12.795.531 |
| 21/11/2025 | 15,75 | 15,45 | -1,15% | 15,16 | 15,75 | 15,37 | 15,45 | 15,46 | 573 | 12.828.037 |
| 19/11/2025 | 15,37 | 15,63 | +1,69% | 15,32 | 15,76 | 15,59 | 15,63 | 15,75 | 690 | 14.306.905 |
| 18/11/2025 | 15,01 | 15,37 | +1,92% | 14,88 | 15,52 | 15,29 | 15,37 | 15,40 | 869 | 20.430.062 |
| 17/11/2025 | 16,14 | 15,08 | -8,66% | 15,03 | 16,27 | 15,38 | 15,07 | 15,08 | 2.595 | 41.299.826 |
| 14/11/2025 | 16,51 | 16,51 | +1,04% | 16,26 | 16,86 | 16,64 | 16,51 | 16,70 | 480 | 11.693.387 |
| 13/11/2025 | 16,49 | 16,34 | -1,03% | 16,09 | 16,65 | 16,51 | 16,34 | 16,60 | 646 | 13.513.014 |
| 12/11/2025 | 16,44 | 16,51 | +0,86% | 16,05 | 16,59 | 16,27 | 16,29 | 16,51 | 625 | 11.181.488 |
| 11/11/2025 | 15,89 | 16,37 | +4,07% | 15,89 | 16,61 | 16,29 | 16,16 | 16,37 | 894 | 18.497.051 |
| 10/11/2025 | 15,60 | 15,73 | +0,13% | 15,60 | 15,95 | 15,77 | 15,73 | 15,90 | 594 | 10.895.483 |
| 7/11/2025 | 15,60 | 15,71 | +1,29% | 15,45 | 15,71 | 15,61 | 15,56 | 15,71 | 332 | 6.485.885 |
| 6/11/2025 | 15,62 | 15,51 | -2,58% | 15,38 | 15,77 | 15,55 | 15,51 | 15,54 | 714 | 19.893.395 |
| 5/11/2025 | 15,65 | 15,92 | +0,89% | 15,62 | 15,95 | 15,82 | 15,70 | 15,92 | 412 | 9.065.403 |
| 4/11/2025 | 15,50 | 15,78 | +0,77% | 15,50 | 15,89 | 15,72 | 15,55 | 15,78 | 421 | 9.393.695 |
| 3/11/2025 | 15,89 | 15,66 | -1,26% | 15,56 | 16,03 | 15,75 | 15,56 | 15,66 | 597 | 11.439.320 |
| 31/10/2025 | 15,99 | 15,86 | -0,81% | 15,86 | 16,15 | 15,97 | 15,86 | 15,89 | 552 | 10.225.372 |
| 30/10/2025 | 15,51 | 15,99 | +2,04% | 15,39 | 16,13 | 15,92 | 15,99 | 16,08 | 1.118 | 28.958.071 |
| 29/10/2025 | 15,70 | 15,67 | -1,01% | 15,46 | 15,98 | 15,69 | 15,60 | 15,67 | 901 | 20.548.769 |
| 28/10/2025 | 15,56 | 15,83 | +2,46% | 15,53 | 15,94 | 15,79 | 15,72 | 15,83 | 1.026 | 25.346.517 |
| 27/10/2025 | 15,38 | 15,45 | +0,46% | 15,30 | 15,64 | 15,47 | 15,45 | 15,50 | 406 | 8.308.676 |
| 24/10/2025 | 15,45 | 15,38 | -0,39% | 15,23 | 15,79 | 15,43 | 15,26 | 15,38 | 370 | 8.968.843 |
| 23/10/2025 | 15,39 | 15,44 | -0,13% | 15,25 | 15,69 | 15,46 | 15,44 | 15,56 | 418 | 8.168.662 |
| 22/10/2025 | 15,32 | 15,46 | -0,58% | 15,28 | 15,65 | 15,43 | 15,31 | 15,46 | 374 | 8.958.763 |
| 21/10/2025 | 15,15 | 15,55 | +0,71% | 15,15 | 15,69 | 15,54 | 15,40 | 15,55 | 452 | 7.713.339 |
| 20/10/2025 | 15,60 | 15,44 | -0,32% | 15,39 | 15,67 | 15,55 | 15,44 | 15,50 | 376 | 11.624.027 |
| 17/10/2025 | 15,09 | 15,49 | +2,65% | 15,03 | 15,55 | 15,38 | 15,30 | 15,49 | 299 | 9.244.755 |
| 16/10/2025 | 15,50 | 15,09 | -2,83% | 15,00 | 15,50 | 15,22 | 15,05 | 15,09 | 600 | 9.266.442 |
| 15/10/2025 | 15,35 | 15,53 | +1,70% | 15,13 | 15,74 | 15,50 | 15,53 | 15,67 | 467 | 9.974.847 |
| 14/10/2025 | 15,40 | 15,27 | -0,72% | 15,21 | 15,49 | 15,35 | 15,27 | 15,48 | 594 | 8.418.908 |
| 13/10/2025 | 15,59 | 15,38 | -0,06% | 15,38 | 15,62 | 15,49 | 15,38 | 15,57 | 460 | 9.836.927 |
| 10/10/2025 | 15,49 | 15,39 | -0,13% | 15,23 | 15,63 | 15,41 | 15,39 | 15,58 | 503 | 10.412.162 |
| 9/10/2025 | 15,71 | 15,41 | -2,65% | 15,41 | 15,93 | 15,61 | 15,40 | 15,49 | 382 | 7.050.937 |
| 8/10/2025 | 15,66 | 15,83 | +1,74% | 15,59 | 15,91 | 15,73 | 15,61 | 15,83 | 255 | 7.236.354 |
| 7/10/2025 | 15,74 | 15,56 | -1,52% | 15,37 | 15,95 | 15,56 | 15,56 | 15,67 | 672 | 10.234.210 |
| 6/10/2025 | 15,91 | 15,80 | -1,37% | 15,63 | 16,08 | 15,81 | 15,62 | 15,80 | 453 | 12.046.359 |
| 3/10/2025 | 15,81 | 16,02 | +0,56% | 15,72 | 16,02 | 15,90 | 15,91 | 16,02 | 382 | 12.284.879 |
| 2/10/2025 | 15,90 | 15,93 | +1,34% | 15,28 | 16,02 | 15,63 | 15,92 | 15,94 | 700 | 14.807.928 |
| 1/10/2025 | 15,93 | 15,72 | -0,88% | 15,60 | 16,10 | 15,80 | 15,72 | 15,80 | 854 | 12.083.854 |
| 30/9/2025 | 15,61 | 15,86 | +1,02% | 15,61 | 16,05 | 15,92 | 15,86 | 15,89 | 1.194 | 29.457.086 |
| 29/9/2025 | 15,25 | 15,70 | +2,08% | 15,25 | 15,70 | 15,52 | 15,64 | 15,70 | 910 | 17.422.939 |
| 26/9/2025 | 15,13 | 15,38 | +1,32% | 14,98 | 15,38 | 15,19 | 15,25 | 15,38 | 357 | 9.227.879 |
| 25/9/2025 | 15,27 | 15,18 | -0,85% | 15,00 | 15,44 | 15,24 | 15,09 | 15,18 | 611 | 10.863.891 |
| 24/9/2025 | 15,30 | 15,31 | +0,59% | 15,02 | 15,40 | 15,26 | 15,31 | 15,36 | 457 | 10.546.091 |
| 23/9/2025 | 14,70 | 15,22 | +2,08% | 14,70 | 15,34 | 15,09 | 15,12 | 15,22 | 788 | 24.850.071 |
| 22/9/2025 | 14,62 | 14,91 | +1,50% | 14,49 | 14,94 | 14,75 | 14,89 | 14,91 | 799 | 15.243.078 |
| 19/9/2025 | 14,96 | 14,69 | -2,39% | 14,58 | 15,18 | 14,73 | 14,62 | 14,69 | 877 | 18.677.854 |
| 18/9/2025 | 15,36 | 15,05 | -0,99% | 14,95 | 15,42 | 15,12 | 14,97 | 15,05 | 642 | 24.680.335 |
| 17/9/2025 | 14,89 | 15,20 | +2,36% | 14,82 | 15,40 | 15,20 | 15,20 | 15,40 | 817 | 16.794.106 |
| 16/9/2025 | 15,00 | 14,85 | 0,00% | 14,79 | 15,08 | 14,94 | 14,85 | 14,95 | 530 | 11.306.302 |
| 15/9/2025 | 14,87 | 14,85 | +0,34% | 14,75 | 15,07 | 14,92 | 14,85 | 14,99 | 783 | 19.255.351 |