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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,3261
KAPANIŞ 19,3353

En Düşük

DÜŞÜK 15,63

En Yüksek

YÜKSEK 22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202119,3619,7719,0619,15
05.01.202119,119,3818,7919,3
06.01.202119,1119,5318,9119,18
07.01.202119,1819,818,9619,63
08.01.202119,7320,2219,6820
11.01.202119,7820,0319,419,65
12.01.202119,9920,8519,6820,69
13.01.202120,8320,8320,1920,7
14.01.202120,7621,0420,5820,74
15.01.202120,521,3820,4621,21
18.01.202121,2321,3220,9220,92
19.01.202121,1821,4220,821,1
20.01.202121,2121,3520,9621,03
21.01.202121,0221,1620,6920,89
22.01.202120,621,0120,3420,85
26.01.202120,6221,1720,5120,67
27.01.202120,620,9820,4820,76
28.01.202120,721,1520,720,92
29.01.202120,821,120,0820,3
01.02.202120,8821,3820,4821,1
02.02.202121,621,8520,7720,77
03.02.202120,8921,8520,8421,7
04.02.202121,6521,9821,3721,5
05.02.202121,5321,6121,2121,35
08.02.202121,3221,6721,121,35
09.02.202121,3121,3420,6620,85
10.02.202120,8620,9219,7520,13
11.02.202120,2220,4719,4819,81
12.02.202119,5720,2718,8220,18
17.02.202119,8220,1219,0420,02
18.02.202119,920,3219,7620,3
19.02.202120,3120,4319,5219,57
22.02.202118,9719,3518,3619,09
23.02.202119,1419,5418,9719,46
24.02.202119,519,619,0419,25
25.02.202119,2619,4318,4618,65
26.02.202118,6718,7318,118,1
01.03.202118,1318,7318,0718,08
02.03.202117,9518,4817,5118,3
03.03.202118,1618,6917,4318,49
04.03.202118,712018,5419,85
05.03.202119,9420,8419,820,31
08.03.202119,9820,0718,5518,7
09.03.202118,7418,9218,2818,43
10.03.202118,7118,7618,2818,52
11.03.202118,6719,8118,4719,81
12.03.202119,4619,7119,0819,71
15.03.202119,720,0619,3720,06
16.03.202119,6719,9619,1319,2
17.03.202119,1720,5719,1720,57
18.03.202120,0820,6819,920,27
19.03.202120,2520,9820,1720,77
22.03.202120,4520,7420,2320,4
23.03.202120,3420,3719,7719,98
24.03.202119,8120,0919,5919,61
25.03.202119,4219,9919,1419,8
26.03.202119,7620,1819,5819,7
29.03.202119,620,1119,519,93
30.03.202119,7520,2719,7520,12
31.03.202120,0520,3419,920,25
01.04.202120,220,3720,0120,16
05.04.202120,320,8920,2520,74
06.04.202120,7220,9620,2620,93
07.04.202120,9320,9320,1920,25
08.04.202120,420,7520,2620,45
09.04.202120,2720,4520,1620,31
12.04.202120,3720,620,1920,48
13.04.202120,420,4319,8620,28
14.04.202120,1620,5120,0320,35
15.04.202120,2520,7620,2220,6
16.04.202120,6121,2420,5621,01
19.04.202121,1121,2920,7420,81
20.04.202120,7221,0420,7120,77
22.04.202120,8221,0920,4620,8
23.04.202120,8921,3520,8221,06
26.04.202121,0921,420,5420,68
27.04.202120,6920,8820,2520,42
28.04.202120,4420,7720,3320,74
29.04.202120,720,7620,3620,57
30.04.202120,4520,7919,6720
03.05.202120,0220,919,8120,87
04.05.202120,6221,0220,5420,68
05.05.202120,8820,9420,5520,85
06.05.202120,7620,8320,4520,7
07.05.202120,7521,3920,721,34
10.05.202121,1421,5521,0821,43
11.05.202121,1821,2920,9421,2
12.05.202120,920,9720,220,21
13.05.202120,3921,1520,3820,85
14.05.202121,121,6520,7720,95
17.05.202120,9221,0320,4820,7
18.05.202120,620,7620,4620,64
19.05.202120,4120,6919,9820,22
20.05.202120,2720,4820,0620,21
21.05.202120,3120,4619,8619,97
24.05.20212020,92020,8
25.05.202120,8420,9920,6220,73
26.05.202120,8520,9520,5120,8
27.05.202120,7620,920,6520,85
28.05.202120,7220,9920,5920,88
31.05.202120,820,920,4620,67
01.06.202120,7921,3520,7921,35
02.06.202121,292221,121,68
04.06.202121,5821,5821,0621,29
07.06.202121,2921,4421,0721,12
08.06.202121,1721,2521,0121,22
09.06.202121,2921,2920,7620,82
10.06.202120,9521,0920,6721,09
11.06.202121,1521,1520,320,58
14.06.202120,7321,0220,4620,75
15.06.202120,7520,8320,3220,5
16.06.202120,5220,5520,1520,23
17.06.202120,2620,3419,9820,1
18.06.202120,0920,3319,8720,33
21.06.202120,3220,3219,920,06
22.06.202120,0420,0419,5119,86
23.06.202119,8320,0219,5619,71
24.06.202119,872019,6519,93
25.06.202119,9519,9519,2619,54
28.06.202119,5719,8519,4319,61
29.06.202119,719,719,2519,6
30.06.202119,4419,6119,1519,15
01.07.202119,2119,9219,0619,75
02.07.202119,9320,0519,3619,75
05.07.202119,5719,9519,5719,79
06.07.202119,6719,819,3119,36
07.07.202119,5820,3919,5520,27
08.07.202119,9320,1719,7520
12.07.202120,1520,3619,9120,13
13.07.202119,9120,4819,8520,4
14.07.202120,5220,9820,5120,76
15.07.202120,7920,9420,520,53
16.07.202120,6820,7520,4120,46
19.07.202120,1221,0820,0920,87
20.07.202120,7721,820,7721,35
21.07.202121,3521,8621,1621,7
22.07.202121,6221,6721,3521,45
23.07.202121,421,5521,221,35
26.07.202121,3221,5321,0821,27
27.07.202121,2321,2320,6620,8
28.07.202120,821,2720,821,11
29.07.202121,1921,2220,7720,91
30.07.202120,6921,0220,5520,66
02.08.202120,7921,2520,7620,82
03.08.202120,8520,8820,2820,73
04.08.202120,5120,7320,0720,29
05.08.202120,4420,619,9620,09
06.08.202120,0720,319,9320,19
09.08.202120,1420,3819,9719,97
10.08.202120,0820,1719,5319,58
11.08.202119,6319,8819,4319,64
12.08.202119,6919,8219,4219,55
13.08.202119,3619,3718,8919,12
16.08.202119,0819,0818,3418,61
17.08.202118,5918,6218,0418,59
18.08.202118,5518,5518,0518,05
19.08.202117,9518,2617,518,26
20.08.20211818,3417,9118,12
23.08.202118,0518,4918,0518,43
24.08.202118,5319,0318,518,73
25.08.202118,6818,9418,518,87
26.08.202118,718,9518,418,73
27.08.202118,819,0618,6819,01
30.08.202118,9219,0418,5518,85
31.08.202118,8519,0818,4418,72
01.09.202118,7419,5418,419,35
02.09.202119,2219,3318,7319,01
03.09.202119,119,1118,1818,99
06.09.202118,91918,5618,94
08.09.202118,7318,8818,1218,23
09.09.202118,218,9217,8718,56
10.09.202118,6118,7817,9418,12
13.09.202118,5818,6818,3218,45
14.09.202118,518,6618,4218,42
15.09.202118,518,5318,0818,21
16.09.202118,1218,1917,6117,67
17.09.202117,6817,6817,417,53
20.09.202117,4817,5317,0317,31
21.09.202117,3717,8617,2117,65
22.09.202117,8617,8617,5517,72
23.09.202117,818,0317,6717,88
24.09.202117,6817,8617,4917,7
27.09.202117,6317,9517,4917,74
28.09.202117,5717,6617,0917,16
29.09.202117,2517,2916,9216,98
30.09.202117,0517,2816,7616,79
01.10.202116,7417,3116,6717,31
04.10.202117,0217,0516,6917
05.10.202117,0617,216,9317
06.10.202116,918,5316,8718,23
07.10.202118,1218,1217,517,64
08.10.202117,6918,4817,6518,24
11.10.202118,1518,3917,9718,17
13.10.202118,0718,6418,0118,44
14.10.202118,4718,7518,2118,64
15.10.202118,6818,6818,1718,35
18.10.202118,2118,3417,9818,21
19.10.202117,871817,2717,58
20.10.202117,6617,717,0617,08
21.10.202116,8917,0416,2516,39
22.10.202116,3916,7215,6316,58
25.10.202116,3716,9316,3216,74
26.10.202116,4216,6616,1816,29
27.10.202116,416,5816,0716,2
28.10.202116,1216,4315,9516,1
29.10.202116,1316,215,7215,99
01.11.202116,2316,716,0416,56
03.11.202116,4317,4316,417,32
04.11.202117,3317,5717,0117,23
05.11.202117,4217,4516,7116,99
08.11.202117,0717,1316,5616,76
09.11.202116,7917,1716,7216,93
10.11.202116,8317,116,6716,84
11.11.202117,1117,516,9617,18
12.11.202117,0117,1816,616,77
16.11.202116,8916,9416,5216,68
17.11.202116,8417,1116,5616,78
18.11.202116,9417,0816,6416,75
19.11.202116,8117,2316,7517,02
22.11.202117,0217,4316,6816,86
23.11.202117,2117,5616,8717,56
24.11.202117,2917,7417,2717,55
25.11.202117,6817,9817,617,91
26.11.202117,517,6917,3517,62
29.11.202117,8417,8717,417,62
30.11.202117,5417,5717,217,57
01.12.202117,8317,9717,417,51
02.12.202117,6517,9217,4117,61
03.12.202117,6118,5417,618,1
06.12.202118,2318,3717,517,6
07.12.202117,6917,8417,1517,29
08.12.202117,317,7817,0517,7
09.12.202117,6617,8117,3117,45
10.12.202117,6618,217,6518,02
13.12.202117,918,3917,8118,12
14.12.202118,3118,7818,318,54
15.12.202118,6119,1318,5718,77
16.12.202118,9519,0418,1918,45
17.12.202117,9218,4417,8518,24
20.12.202118,1318,2717,8618,18
21.12.202118,1118,1817,7418,06
22.12.202118,218,217,7618
23.12.202118,0218,0217,6717,67
27.12.202117,7817,9517,6717,8
28.12.202117,9217,9217,4417,53
29.12.202117,4917,6817,317,5
30.12.202117,6517,8217,4417,76