O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
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
7/3/2025 18,01 17,84 -1,00% 17,68 18,10 17,95 17,84 18,07 553 19.985.542
6/3/2025 17,54 18,02 +1,64% 17,39 18,02 17,83 17,84 18,02 485 13.967.139
5/3/2025 16,85 17,73 +4,91% 16,81 17,73 17,41 17,29 17,73 433 11.237.522
28/2/2025 17,45 16,90 -3,43% 16,90 17,62 17,13 16,90 17,16 652 13.105.006
27/2/2025 17,40 17,50 +1,04% 17,31 17,65 17,50 17,32 17,50 321 8.660.086
26/2/2025 18,02 17,32 -3,35% 17,32 18,26 17,67 17,31 17,53 453 12.128.523
25/2/2025 18,00 17,92 +0,56% 17,86 18,19 17,99 17,92 18,14 287 10.116.116
24/2/2025 18,08 17,82 -1,27% 17,82 18,25 17,98 17,82 17,92 527 9.503.858
21/2/2025 18,49 18,05 -3,48% 17,75 18,49 18,00 18,05 18,20 677 17.979.495
20/2/2025 18,80 18,70 +0,38% 18,41 18,80 18,58 18,48 18,70 432 8.965.717
19/2/2025 19,01 18,63 -3,22% 18,44 19,01 18,64 18,57 18,63 585 10.994.356
18/2/2025 19,36 19,25 +0,79% 19,04 19,49 19,21 19,05 19,25 503 11.916.765
17/2/2025 19,89 19,10 -3,05% 19,10 20,05 19,71 19,10 19,55 539 14.107.610
14/2/2025 18,85 19,70 +4,51% 18,85 19,88 19,52 19,70 19,82 564 17.538.057
13/2/2025 18,70 18,85 +2,00% 18,43 18,85 18,65 18,74 18,85 247 6.805.302
12/2/2025 18,79 18,48 -1,02% 18,39 18,79 18,58 18,48 18,70 353 10.376.948
11/2/2025 18,34 18,67 +1,80% 18,25 18,94 18,73 18,67 18,94 349 12.743.096
10/2/2025 18,45 18,34 +0,16% 18,32 18,97 18,48 18,34 18,50 305 11.384.718
7/2/2025 18,89 18,31 -3,07% 18,25 18,89 18,48 18,31 18,46 280 8.575.799
6/2/2025 18,46 18,89 +2,77% 18,23 18,89 18,73 18,70 18,89 351 10.948.384
5/2/2025 18,54 18,38 -1,08% 18,38 18,78 18,52 18,38 18,60 329 8.108.252
4/2/2025 18,60 18,58 -0,59% 18,50 18,96 18,66 18,58 18,75 496 11.114.015
3/2/2025 18,40 18,69 +2,52% 18,15 18,69 18,45 18,33 18,69 415 10.821.049
31/1/2025 18,02 18,23 +0,16% 18,02 18,50 18,31 18,23 18,45 287 8.406.352
30/1/2025 17,98 18,20 +1,96% 17,90 18,40 18,19 18,20 18,41 429 12.914.698
29/1/2025 17,74 17,85 +2,00% 17,48 17,94 17,78 17,74 17,85 644 11.997.166
28/1/2025 17,38 17,50 +1,27% 17,20 17,71 17,49 17,50 17,70 498 10.696.107
27/1/2025 16,69 17,28 +2,67% 16,63 17,45 17,14 17,28 17,45 340 10.589.611
24/1/2025 16,94 16,83 -0,41% 16,66 17,09 16,83 16,66 16,83 422 9.066.370
23/1/2025 16,71 16,90 0,00% 16,65 17,15 16,90 16,70 16,90 412 12.210.125
22/1/2025 16,98 16,90 +0,48% 16,59 17,11 16,80 16,90 17,07 611 13.967.674
21/1/2025 16,99 16,82 -1,69% 16,82 17,07 16,91 16,82 17,00 540 8.621.849
20/1/2025 16,98 17,11 +0,77% 16,79 17,15 16,99 16,85 17,11 385 8.748.786
17/1/2025 16,84 16,98 +0,89% 16,84 17,29 17,13 16,98 17,16 406 10.848.552
16/1/2025 17,15 16,83 -2,32% 16,83 17,64 17,11 16,83 17,06 503 10.953.073
15/1/2025 17,50 17,23 -0,98% 16,84 17,50 17,19 17,19 17,23 758 17.302.757
14/1/2025 17,09 17,40 +1,87% 16,97 17,45 17,21 17,15 17,40 399 12.519.867
13/1/2025 17,21 17,08 -0,41% 17,02 17,40 17,16 17,08 17,30 380 10.918.023
10/1/2025 17,85 17,15 -3,71% 17,15 18,06 17,33 17,15 17,50 663 13.230.167
9/1/2025 18,00 17,81 +0,11% 17,80 18,11 17,89 17,81 18,06 470 15.819.320
8/1/2025 18,43 17,79 -3,05% 17,79 18,43 17,97 17,79 18,18 302 8.576.616
7/1/2025 17,72 18,35 +1,72% 17,72 18,50 18,29 18,27 18,35 503 10.199.156
6/1/2025 17,68 18,04 +3,09% 17,60 18,19 18,00 17,80 18,04 543 14.868.977
3/1/2025 17,90 17,50 -1,24% 17,50 17,93 17,65 17,47 17,74 318 7.867.830
2/1/2025 18,09 17,72 -0,06% 17,39 18,09 17,70 17,72 17,77 541 10.465.601
30/12/2024 17,78 17,73 -1,34% 17,69 17,98 17,83 17,73 17,97 413 11.070.632
27/12/2024 17,89 17,97 -1,05% 17,79 18,25 17,94 17,82 17,97 414 8.377.600
26/12/2024 18,01 18,16 -0,38% 17,89 18,53 18,08 18,02 18,16 514 9.102.374
23/12/2024 18,97 18,23 -2,62% 18,03 18,97 18,31 18,03 18,23 556 14.078.185
20/12/2024 18,33 18,72 +2,02% 18,33 18,97 18,67 18,63 18,72 602 14.717.524
19/12/2024 18,15 18,35 +0,99% 17,97 18,68 18,40 18,35 18,62 706 17.232.783
18/12/2024 18,91 18,17 -4,62% 18,07 18,91 18,35 18,14 18,17 534 24.061.376
17/12/2024 18,75 19,05 +2,47% 18,60 19,05 18,87 19,04 19,05 766 14.254.157
16/12/2024 19,01 18,59 -3,08% 18,40 19,05 18,70 18,40 18,59 1.391 17.528.075
13/12/2024 19,50 19,18 -1,69% 18,99 19,50 19,21 19,00 19,18 431 11.002.782
12/12/2024 19,61 19,51 -1,46% 19,29 19,68 19,44 19,28 19,51 411 12.233.524
11/12/2024 19,57 19,80 +0,97% 19,48 20,39 19,82 19,80 19,97 651 13.723.407
10/12/2024 19,34 19,61 +2,51% 19,03 19,82 19,50 19,50 19,61 459 12.639.034
9/12/2024 19,00 19,13 -0,98% 19,00 19,44 19,17 19,01 19,13 398 10.122.831
6/12/2024 19,58 19,32 -1,93% 19,07 19,84 19,35 19,08 19,32 548 10.810.288
5/12/2024 19,31 19,70 +2,55% 19,31 20,03 19,76 19,70 19,75 666 16.027.092
4/12/2024 18,95 19,21 +1,53% 18,63 19,37 19,08 19,21 19,36 478 12.053.012
3/12/2024 18,85 18,92 -0,79% 18,61 19,12 18,79 18,70 18,92 760 16.479.775
2/12/2024 19,31 19,07 -4,07% 18,92 19,47 19,17 18,97 19,07 446 11.991.259
29/11/2024 19,51 19,88 +3,27% 18,75 19,88 19,26 19,71 19,88 822 19.890.620
28/11/2024 20,24 19,25 -5,45% 19,25 20,24 19,48 19,25 19,50 831 11.952.377
27/11/2024 20,82 20,36 -2,49% 20,02 20,82 20,34 20,06 20,36 1.373 13.831.243
26/11/2024 20,22 20,88 +2,76% 20,22 20,88 20,67 20,64 20,88 1.246 15.575.294
25/11/2024 20,16 20,32 +1,50% 20,13 20,48 20,31 20,32 20,42 827 13.839.049
22/11/2024 20,10 20,02 -1,48% 19,93 20,30 20,05 20,02 20,30 591 11.712.213
21/11/2024 20,39 20,32 -1,12% 19,90 20,51 20,09 19,91 20,36 584 10.918.886
19/11/2024 19,92 20,55 +1,43% 19,88 20,55 20,30 20,34 20,55 550 11.059.496
18/11/2024 19,80 20,26 +1,05% 19,80 20,30 20,16 20,01 20,26 687 12.752.538
14/11/2024 20,39 20,05 -0,74% 19,70 20,55 20,11 19,98 20,05 513 15.458.715
13/11/2024 19,80 20,20 +0,25% 19,70 20,20 19,99 19,92 20,20 505 13.401.176
12/11/2024 19,66 20,15 +0,35% 19,66 20,15 19,97 19,90 20,15 459 12.653.882
11/11/2024 19,30 20,08 +1,83% 19,30 20,08 19,66 19,63 20,08 366 10.679.642
8/11/2024 20,30 19,72 -1,84% 18,87 20,30 19,34 19,38 19,76 904 23.103.820
7/11/2024 20,68 20,09 -2,43% 20,04 20,68 20,26 20,04 20,09 792 13.538.612
6/11/2024 20,50 20,59 -0,05% 19,98 20,76 20,51 20,59 20,77 734 13.949.107
5/11/2024 20,54 20,60 +0,29% 20,20 20,60 20,46 20,38 20,60 836 12.557.643
4/11/2024 19,52 20,54 +6,37% 19,52 20,54 20,18 20,34 20,54 1.427 24.366.214
1/11/2024 20,00 19,31 -2,47% 19,31 20,01 19,50 19,31 19,50 596 13.981.172
31/10/2024 19,76 19,80 +0,66% 19,76 20,06 19,90 19,80 19,99 291 11.359.140
30/10/2024 19,78 19,67 -2,04% 19,67 20,13 19,90 19,67 19,99 408 15.813.492
29/10/2024 19,83 20,08 +2,14% 19,79 20,09 19,98 19,90 20,08 949 14.958.967
28/10/2024 19,40 19,66 +2,18% 19,37 19,85 19,66 19,66 19,85 793 17.213.447
25/10/2024 19,05 19,24 +1,85% 18,83 19,24 19,06 19,06 19,26 317 9.898.798
24/10/2024 19,00 18,89 -0,11% 18,77 19,18 18,94 18,89 19,18 313 13.351.468
23/10/2024 18,90 18,91 +0,05% 18,83 19,07 18,94 18,91 19,05 370 9.523.648
22/10/2024 19,13 18,90 -1,56% 18,74 19,13 18,86 18,80 18,90 712 13.398.973
21/10/2024 19,19 19,20 +0,26% 19,06 19,35 19,16 19,06 19,20 433 14.930.777

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.