Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Rumo S.A. logosu
RAIL3.SA
Rumo S.A.
16:12:12
12.33 R$
0.0000 (%0.00)
Önceki Kapanış: 12.33
Düşük₺12.3
Yüksek₺12.36
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

RAIL3.SA: Rumo S.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,212
KAPANIŞ 21,2114

En Düşük

DÜŞÜK 13,5

En Yüksek

YÜKSEK 26,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202026,3226,5926,1426,4
03.01.202026,126,325,6325,63
06.01.202025,625,624,3324,9
07.01.202024,9325,3924,625,27
08.01.202025,0925,724,925,6
09.01.202025,625,9325,4125,93
10.01.202025,9726,2725,4625,67
13.01.202025,7825,9825,3125,95
14.01.202025,8526,0925,6225,8
15.01.202025,6125,6324,9624,97
16.01.202024,6524,823,8824,34
17.01.202024,4924,824,1624,3
20.01.202024,324,6924,324,69
21.01.202024,4924,7224,1124,23
22.01.202024,424,5523,9324,32
23.01.202024,124,7923,724,79
24.01.202024,7924,8524,3124,33
27.01.202023,9524,123,723,9
28.01.202024,0724,2323,8123,9
29.01.20202424,0423,4523,65
30.01.202023,523,522,9523,22
31.01.202023,2223,2222,723,2
03.02.202023,223,422,8823,26
04.02.202023,4524,0323,4123,73
05.02.20202424,2723,6623,7
06.02.202023,9324,1923,5323,56
07.02.202023,5523,7123,0323,2
10.02.202023,1823,1822,4622,7
11.02.202022,823,8722,6923,75
12.02.202023,7524,4523,3324,44
13.02.202024,324,323,6923,8
14.02.202023,9423,9422,5723,02
17.02.202023,0423,122,6422,72
18.02.202022,5523,1922,1323,19
19.02.202022,9724,0722,9124,07
20.02.202023,8924,3223,6124,13
21.02.202023,7823,8923,1123,89
26.02.202022,3923,3821,7821,78
27.02.202021,6621,7620,9321,36
28.02.202021,3621,520,6521,12
02.03.202021,1221,7720,7921,71
03.03.202021,622,4120,9221,03
04.03.202021,5921,682121,29
05.03.202020,9821,6720,6120,9
06.03.202019,7219,9918,8819,3
09.03.202017,117,9916,517,35
10.03.202018,3518,8417,8218,55
11.03.202017,8518,115,1917,12
12.03.202014,2515,0213,514,29
13.03.202016,0117,4513,8617,45
16.03.202014,3315,1313,814,56
17.03.202014,8117,1913,6316,6
18.03.202014,8915,9714,615,32
19.03.20201519,214,3418
20.03.202018,7919,1417,218,41
23.03.202018,218,6916,817,6
24.03.202018,9919,718,7219,01
25.03.202018,520,0518,419,55
26.03.202019,4621,419,3421,03
27.03.202020,0120,421919,15
30.03.202019,1920,0218,9519,8
31.03.202019,6220,719,2719,65
01.04.202018,6819,918,4619,56
02.04.20202020,6419,4920,34
03.04.202020,3220,6419,420,64
06.04.202021,2121,7220,4820,76
07.04.202021,8721,8919,0219,61
08.04.202019,520,1418,8519,38
09.04.202019,42019,119,47
13.04.202019,2420,2519,0119,86
14.04.202020,1420,6219,9220,09
15.04.202019,8420,119,2219,95
16.04.202020,0120,1919,0219,35
17.04.202019,6820,6819,4820,24
20.04.202019,5520,9219,5420,04
22.04.202020,1420,7820,0620,77
23.04.202020,7521,2620,1620,98
24.04.202020,3420,618,6820,55
27.04.202020,8521,319,8120,67
28.04.202021,2121,2420,1820,2
29.04.202020,5720,5719,3419,76
30.04.202019,3920,1119,3519,79
04.05.202018,9619,7518,7719,7
05.05.202019,7519,919,4819,65
06.05.202019,6520,319,4520,14
07.05.202020,1420,6519,519,65
08.05.202020,120,519,8720,3
11.05.202019,7720,5219,7719,97
12.05.202020,1620,3119,5219,52
13.05.202019,952019,3219,6
14.05.202019,3520,7519,1320,54
15.05.202020,1320,5419,3819,66
18.05.202020,1620,992020,84
19.05.202020,8520,9220,1220,12
20.05.202020,2920,7820,0820,33
21.05.202020,6520,9620,5120,61
22.05.202020,6821,4520,520,89
25.05.202021,521,6320,9121,3
26.05.202021,6122,5821,3621,41
27.05.202021,923,6621,7323,45
28.05.202022,623,5822,423,17
29.05.2020232321,922,53
01.06.202022,4822,7622,0422,62
02.06.2020232322,3522,65
03.06.202022,6523,2622,4823,15
04.06.202022,923,2421,8322,36
05.06.202022,923,6322,6223,11
08.06.202023,5324,2923,0624,17
09.06.202023,4124,4823,3524,31
10.06.202024,5224,723,9324,17
12.06.202023,424,222,9124,07
15.06.202023,2723,9122,9523,53
16.06.202024,324,4423,3223,67
17.06.202023,7624,623,3524,1
18.06.202023,6223,9523,4323,46
19.06.202023,6924,0222,9123,83
22.06.202024,0524,0523,0923,39
23.06.202023,6524,0323,4423,8
24.06.202023,7823,9422,9223,08
25.06.202023,1423,8623,0223,41
26.06.202023,2523,5222,5622,79
29.06.202022,8823,0822,3522,68
30.06.202022,5122,722,1722,49
01.07.202022,523,1222,2422,97
02.07.202023,1823,2922,4622,46
03.07.202022,5822,7222,4322,49
06.07.202023,0223,7522,8823,28
07.07.202023,2823,5422,8623,2
08.07.202023,2423,6923,0923,13
09.07.202023,3323,3522,5522,85
10.07.202022,8423,0622,6822,84
13.07.202022,9923,0622,2322,23
14.07.202021,9222,5921,7222,24
15.07.202022,522,6922,2422,64
16.07.202022,4422,7322,2722,65
17.07.202022,7323,4822,6523,47
20.07.202023,3923,9222,9623,92
21.07.202023,9224,3823,523,52
22.07.202023,7523,7923,1523,22
23.07.202023,2223,4822,6822,75
24.07.202022,8222,9222,2722,3
27.07.202022,6222,9622,3822,73
28.07.202022,522,8722,1922,81
29.07.202022,9623,0422,3622,45
30.07.202022,322,9322,2122,73
31.07.202022,722,9122,0822,22
03.08.202022,4222,9822,0222,05
04.08.202021,9222,3221,1421,57
05.08.202021,8322,0521,5421,89
06.08.202021,922,7721,7522,77
07.08.202022,4723,5222,2323,33
10.08.202023,4123,4922,4822,87
11.08.202022,952322,2922,29
12.08.202022,3122,5321,9822,53
13.08.202022,7523,1222,0222,02
14.08.202022,2422,9222,0222,81
17.08.202022,7722,9922,122,22
18.08.202022,5822,7322,2622,48
19.08.202022,5422,6822,1522,37
20.08.202021,9122,9621,8622,78
21.08.202022,822,8522,3622,56
24.08.202022,6122,6722,122,41
25.08.202022,523,7822,4223,19
26.08.20202323,121,9322,3
27.08.202022,3122,6922,1222,54
28.08.202022,5424,3522,4323,76
31.08.202023,623,7522,622,6
01.09.202022,82322,422,64
02.09.202022,722,9222,0922,16
03.09.202022,2522,3521,6822,18
04.09.202022,2522,3721,5922,34
08.09.202021,8722,5121,8622,06
09.09.202022,322,521,7422,08
10.09.202022,0522,1421,3221,45
11.09.202021,521,5420,7521,02
14.09.202021,1421,6620,921,49
15.09.202021,6821,6820,821,29
16.09.202021,3521,7721,2621,5
17.09.202021,221,7821,221,78
18.09.202021,7521,8321,1421,35
21.09.202021,121,1120,320,44
22.09.202020,4420,7920,2220,61
23.09.202020,420,9120,420,79
24.09.202020,821,2820,5820,7
25.09.202020,5520,9120,2620,84
28.09.202020,8520,9219,8619,89
29.09.202019,942019,1419,14
30.09.202019,3219,518,7919,06
01.10.202019,119,7418,8819,53
02.10.202019,4419,5818,8718,95
05.10.202018,8419,1818,7218,87
06.10.202019,0619,0818,418,8
07.10.202018,8618,8918,4318,43
08.10.202018,5218,6218,2918,47
09.10.202018,3618,4217,7418,02
13.10.202018,0218,3817,9417,94
14.10.202018,1319,118,0218,93
15.10.202018,7419,1418,5719
16.10.202018,9418,9418,418,75
19.10.202018,5918,9518,5218,67
20.10.202018,8118,8918,4218,48
21.10.202018,5718,6418,2218,35
22.10.202018,318,6218,0618,62
23.10.202018,4718,6318,0918,13
26.10.202018,1318,2717,8718,02
27.10.202018,0918,2417,8818,05
28.10.202017,751817,517,53
29.10.202017,5118,4417,3118,33
30.10.202018,2218,718,0618,34
03.11.202018,618,6818,1418,36
04.11.202018,5319,318,3319,04
05.11.202019,472019,1719,86
06.11.202019,819,8219,1619,21
09.11.202019,7120,619,6220,45
10.11.202020,4820,6919,9820,07
11.11.202020,0420,719,6420,04
12.11.202019,9919,9918,7519
13.11.202019,1119,4218,6719,3
16.11.202019,5919,6918,8818,93
17.11.202018,91918,3818,8
18.11.202018,7518,8718,3618,37
19.11.202018,3518,618,2118,6
20.11.202018,3318,6118,3118,33
23.11.202018,719,4918,3919,2
24.11.202019,5419,7818,8818,94
25.11.202018,9819,518,9719,16
26.11.202019,0919,5819,0619,46
27.11.202019,5319,819,2519,37
30.11.202019,3119,6818,7818,96
01.12.202019,2220,1319,219,67
02.12.202019,8320,519,7420
03.12.202020,1620,6319,9620,25
04.12.202020,332120,1220,64
07.12.202020,6220,6219,7719,98
08.12.202019,8620,219,6819,81
09.12.202019,6619,8419,0819,24
10.12.202019,3519,4318,719,3
11.12.202019,1919,1918,6518,77
14.12.202018,8719,2218,5518,55
15.12.202018,5519,5818,5519,5
16.12.202019,4819,6419,2119,52
17.12.202019,5319,9819,2819,8
18.12.202019,8219,919,2119,38
21.12.202018,9919,318,6719,25
22.12.202019,2819,461919,15
23.12.202019,219,3919,1819,2
28.12.202019,3519,7319,1619,65
29.12.202019,7919,8419,3219,53
30.12.202019,6319,6319,2119,24