RAIL3 (RUMO S.A. ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 114.381
  • keyboard_arrow_down1,10%
  • 14,70B
  • 14/02/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
14/02/2023,0223,0223,9423,9422,5726.12913.184.300301.712.186
13/02/2023,8023,8024,3024,3023,6917.9026.026.800143.649.716
12/02/2024,4424,4423,7524,4523,3323.6949.017.500216.595.811
11/02/2023,7523,7522,8023,8722,6927.0087.312.500172.328.036
10/02/2022,7022,7023,1823,1822,4616.7074.970.700112.793.652
07/02/2023,2023,2023,5523,7123,0311.7253.234.50075.305.539
06/02/2023,5623,5623,9324,1923,5315.3643.697.60088.113.571
05/02/2023,7023,7024,0024,2723,6619.2958.949.600213.061.486
04/02/2023,7323,7323,4524,0323,4128.9457.664.900182.435.554
03/02/2023,2623,2623,2023,4022,8820.1665.812.200134.783.132
31/01/2023,2023,2023,2223,2222,7028.1209.566.100219.908.926
30/01/2023,2223,2223,5023,5022,9524.1978.670.800201.007.773
29/01/2023,6523,6524,0024,0423,4521.1595.554.900131.760.575
28/01/2023,9023,9024,0724,2323,8115.3104.749.700113.800.633
27/01/2023,9023,9023,9524,1023,7022.3598.032.800191.762.952
24/01/2024,3324,3324,7924,8524,3116.7764.910.200120.211.010
23/01/2024,7924,7924,1024,7923,7017.86511.115.200267.697.671
22/01/2024,3224,3224,4024,5523,9312.4553.734.60090.387.053
21/01/2024,2324,2324,4924,7224,1126.6176.299.300153.110.438
20/01/2024,6924,6924,3024,6924,3011.4444.696.800114.851.062