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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,8021
KAPANIŞ 17,8031

En Düşük

DÜŞÜK 14,72

En Yüksek

YÜKSEK 22,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202217,917,917,117,39
04.01.202217,3617,5617,117,37
05.01.202217,117,2316,5616,61
06.01.202216,9816,9815,9916,1
07.01.202216,0416,1115,6915,86
10.01.202215,8215,8215,3915,65
11.01.202215,5116,0415,5116
12.01.202215,916,3515,7616,33
13.01.202216,216,516,1516,26
14.01.202216,2216,4216,1216,31
17.01.202216,1316,5416,1316,35
18.01.202216,516,516,2216,4
19.01.202216,5616,916,4316,73
20.01.202216,8817,6216,8417,48
21.01.202217,417,4216,8516,98
24.01.202216,9817,0916,5816,63
25.01.202216,5516,9416,4616,82
26.01.20221717,2716,8116,87
27.01.202217,1117,1116,4816,66
28.01.202216,6616,6615,6915,76
31.01.202215,7815,9515,4115,62
01.02.202215,7615,8815,1915,51
02.02.202215,5115,8115,4315,45
03.02.202215,5215,6615,0215,22
04.02.202215,1915,2614,7915,26
07.02.202215,1515,1514,7214,87
08.02.20221515,6214,7715,57
09.02.202215,5416,2415,5316,06
10.02.202216,0416,1815,8515,97
11.02.202216,0716,2515,8916,06
14.02.202216,0816,4916,0816,19
15.02.202216,4616,7116,3816,64
16.02.202216,7816,8216,4616,71
17.02.202216,6416,9816,6316,68
18.02.202215,91614,9615,21
21.02.202215,321615,1615,27
22.02.202215,616,2215,5915,88
23.02.202215,8616,4515,7415,75
24.02.202215,3516,3115,116,11
25.02.202216,0616,1115,3315,5
02.03.202215,2115,715,2115,5
03.03.202215,615,8315,5315,57
04.03.202215,5815,6414,9815,25
07.03.202215,1915,9815,0415,55
08.03.202215,5616,3115,5616,15
09.03.202216,1916,5815,9716,47
10.03.202216,3516,6416,0516,26
11.03.202216,3316,4715,4115,56
14.03.202215,9216,1115,2615,38
15.03.202215,2915,4615,0515,25
16.03.202215,4315,815,2815,71
17.03.202215,6916,6315,5716,58
18.03.202216,5217,6716,3917,67
21.03.202217,4517,7617,1317,2
22.03.202217,6217,7617,3917,56
23.03.202217,6417,9117,4117,62
24.03.202217,718,2817,4818,18
25.03.202218,2818,618,1618,41
28.03.202218,5518,9818,3118,72
29.03.20221919,2318,4318,48
30.03.202218,5718,6618,2718,42
31.03.202218,5718,8718,4118,55
01.04.202218,719,0918,6219
04.04.202218,9519,0318,718,88
05.04.202218,9919,0818,3618,52
06.04.202218,4318,5517,8718,1
07.04.202217,8818,1717,8818,06
08.04.202217,8618,3317,7818,27
11.04.20221818,4117,9618,25
12.04.202218,2518,8618,2518,46
13.04.202218,3918,8218,3618,54
14.04.202218,5218,6118,2218,4
15.04.202218,5218,6118,2218,4
18.04.202218,3518,5717,9918,05
19.04.202217,9118,0817,7218
20.04.202218,1718,918,0718,83
22.04.202218,6618,9718,1618,29
25.04.202218,2918,2918,2918,29
26.04.202218,0918,0917,5317,8
27.04.202217,818,0217,6217,67
28.04.202217,7417,7717,3817,38
29.04.202217,6917,6916,3716,37
02.05.202216,3616,4315,6115,82
03.05.202215,8716,1615,6815,96
04.05.202215,8816,3215,5716,2
05.05.202216,0416,1915,4815,69
06.05.202215,6415,915,1715,35
09.05.202215,1715,7515,1115,45
10.05.202215,515,6115,2315,31
11.05.202215,3615,515,0515,36
12.05.202215,2815,4314,9815,27
13.05.202215,215,9815,1615,54
16.05.202215,816,1115,5415,96
17.05.202216,216,3515,8116,03
18.05.202215,8915,9215,4615,61
19.05.202215,4915,8115,4215,61
20.05.202215,7916,0315,6215,87
23.05.202215,9316,1515,8516,08
24.05.202215,9816,1815,7316,17
25.05.202215,9816,1615,816,04
26.05.202216,117,2516,0717,15
27.05.202217,1117,2416,9117,08
30.05.202217,2517,3617,0317,16
31.05.202217,3817,8217,1817,68
01.06.202217,6818,1617,6217,79
02.06.202217,9818,4117,7918,35
03.06.202218,3518,5418,218,39
06.06.202218,5218,7318,1718,24
07.06.202218,118,1517,6717,87
08.06.202217,6318,1817,5517,65
09.06.202217,6118,0517,5717,93
10.06.202217,6517,717,0817,46
13.06.202217,2317,2916,8217,01
14.06.202216,9117,1916,7717,06
15.06.202217,3717,3816,8417,08
17.06.202216,8416,9716,4216,89
20.06.2022171716,4616,75
21.06.202216,7816,8816,5516,75
22.06.202216,5416,9616,1616,79
23.06.202216,7817,2416,6716,72
24.06.202216,917,2516,5416,63
27.06.202216,617,116,5816,69
28.06.202216,716,8316,1216,36
29.06.202216,5316,6616,1716,34
30.06.202216,0116,1815,8315,97
01.07.202215,8216,0615,6215,99
04.07.202215,8216,215,815,95
05.07.202215,7916,2315,7616,13
06.07.202215,9616,3615,8516,11
07.07.202216,3516,4116,0916,12
08.07.202216,1716,2815,916,08
11.07.202215,9516,0715,7215,76
12.07.202215,8415,8415,5415,68
13.07.202215,615,7815,4115,43
14.07.202215,3215,515,2215,4
15.07.202215,3815,515,2215,34
18.07.202215,5816,0215,515,79
19.07.202215,9216,115,8415,9
20.07.202215,8616,0915,6316,01
21.07.202215,816,0815,7516,01
22.07.202216,0716,1715,8916,09
25.07.202216,1616,4816,1316,41
26.07.202216,516,6816,3616,49
27.07.202216,5217,3916,517,39
28.07.202217,3317,617,2817,55
29.07.202217,5517,7317,417,54
01.08.202217,4917,7117,3717,54
02.08.202217,3817,7517,3717,72
03.08.202217,7418,0217,5617,96
04.08.202218,0718,6617,8818,48
05.08.202218,4618,4918,1718,31
08.08.202218,4518,6518,318,4
09.08.202218,4218,5917,8318
10.08.202218,3918,618,2418,4
11.08.202218,5318,8118,1218,42
12.08.202218,719,4818,5419,38
15.08.202219,219,7419,0419,66
16.08.202219,6619,8619,4619,71
17.08.202219,7420,0319,5519,88
18.08.202219,8720,0219,6919,96
19.08.202219,8519,8619,1419,33
22.08.202219,3119,4819,1419,24
23.08.202219,2319,7419,119,56
24.08.202219,6220,0519,1420
25.08.202220,2420,419,7320,29
26.08.202220,4920,5219,8320,03
29.08.202219,9920,3619,8520,09
30.08.202220,2820,8219,8620,13
31.08.202220,4520,5820,0420,21
01.09.202220,520,8720,0720,37
02.09.202220,620,62020,26
05.09.202220,6220,8420,3120,57
06.09.202220,420,6520,0220,21
08.09.202220,1420,6520,0320,36
09.09.202220,520,7920,3320,73
12.09.202220,820,9120,2720,65
13.09.202220,3820,6619,6319,79
14.09.202219,7820,1419,4120,13
15.09.202220,0520,1519,7119,88
16.09.202219,6819,9319,3119,66
19.09.202219,6219,8919,4119,79
20.09.202219,8720,0919,4419,64
21.09.202219,6520,0719,5419,85
22.09.202220,0620,2119,620
23.09.202219,719,8319,0519,35
26.09.202219,1619,4418,6618,85
27.09.202218,8919,0718,1318,58
28.09.202218,4418,7618,2818,46
29.09.202218,0718,3517,9818,19
30.09.202218,1118,6117,9918,48
03.10.202218,9519,3818,6119,24
04.10.202219,919,9919,3419,4
05.10.202219,519,5719,1219,56
06.10.202219,6920,1219,619,81
07.10.202219,7119,918,7919,11
10.10.202219,219,3818,0918,23
11.10.202218,1119,0318,0719
13.10.202218,519,9418,4219,77
14.10.202219,7219,8119,219,3
17.10.202219,4620,3419,2420,04
18.10.202220,2621,0520,120,44
19.10.202220,4320,8120,1820,7
20.10.202220,8720,920,1920,7
21.10.202220,5821,3920,2721,26
24.10.202221,0521,1620,821,05
25.10.2022212120,5820,58
26.10.202220,4920,7220,0220,17
27.10.202220,5221,2120,3320,96
28.10.202220,921,2420,7621,24
31.10.20222122,320,7722,14
01.11.202222,3422,3421,6321,85
03.11.202221,4122,2721,3121,82
04.11.202221,521,5920,1320,46
07.11.202220,4121,0920,1620,22
08.11.202220,0621,0720,0420,78
09.11.202220,6520,9620,3420,49
10.11.202219,920,0419,1219,6
11.11.202219,520,4419,1919,96
14.11.202220,4520,4519,6619,98
16.11.202219,9619,9618,9919,2
17.11.202218,8418,911818,88
18.11.202219,0219,6419,0219,26
21.11.202219,6420,0719,2519,83
22.11.202219,9619,9819,2619,51
23.11.202219,4419,6419,0919,38
24.11.202219,5920,2819,4119,96
25.11.202219,9319,9318,7118,91
28.11.202219,119,7319,119,6
29.11.202219,6820,0819,419,46
30.11.202219,4419,7718,8819,46
01.12.202219,1319,3418,8719,11
02.12.20221919,5518,9919,24
05.12.202218,9819,1518,6918,8
06.12.202218,918,918,4418,78
07.12.202218,7618,9318,4918,7
08.12.202218,6418,7517,4317,55
09.12.202217,5517,917,3717,64
12.12.202217,81817,0917,43
13.12.202217,4317,6616,4516,52
14.12.202216,2817,1116,2116,91
15.12.202216,6717,4716,5317,14
16.12.202217,1317,1916,7917,15
19.12.202217,2217,7217,1217,62
20.12.202217,5618,817,5218,33
21.12.202218,3218,6818,1918,53
22.12.202218,5219,118,4118,56
23.12.202218,6419,5218,5719,15
26.12.202219,0519,1218,418,5
27.12.202218,618,617,918,05
28.12.202218,1718,7218,1118,47
29.12.202218,6918,8318,3718,61