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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,1312
KAPANIŞ 21,1343

En Düşük

DÜŞÜK 16,93

En Yüksek

YÜKSEK 24,44
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202318,3118,4817,5417,66
03.01.202317,6617,7117,1217,26
04.01.202317,4417,6917,1117,52
05.01.202317,5317,8417,2317,64
06.01.202317,6717,9517,5417,8
09.01.202317,818,1717,617,72
10.01.202317,518,2617,4618,13
11.01.202318,1218,5918,0318,53
12.01.202318,4519,2518,318,67
13.01.202318,2718,6517,7718,37
16.01.202318,2118,6818,1818,3
17.01.202318,318,7618,1518,57
18.01.202318,9419,2318,7618,87
19.01.202318,6719,1918,6219,07
20.01.202319,0619,0618,3218,36
23.01.202318,5618,8618,3318,49
24.01.202318,5718,9718,4418,82
25.01.202318,7918,9718,3718,78
26.01.202318,8318,9418,5718,79
27.01.202318,7418,918,4918,53
30.01.202318,5718,6317,9518,19
31.01.202318,318,5518,1918,38
01.02.202318,3318,4317,5718,13
02.02.202318,0218,6718,0218,4
03.02.202318,1218,3317,918,04
06.02.202318,0318,0317,3417,54
07.02.202317,5317,7917,3317,71
08.02.202317,8918,0817,6617,8
09.02.202317,8417,9716,9316,99
10.02.20231717,621717,54
13.02.202317,4817,6917,3817,51
14.02.202317,617,6416,9717,36
15.02.202317,3917,6916,9717,43
16.02.202317,4818,2917,417,95
17.02.202317,8118,4817,8118,26
22.02.202317,5117,917,1517,86
23.02.20231818,1917,5717,91
24.02.202317,9618,1617,6518,01
27.02.202318,0118,1817,8718,08
28.02.202318,118,2417,9217,96
01.03.202318,0618,0817,1617,43
02.03.202317,4217,9317,317,77
03.03.202317,7617,917,5717,69
06.03.202317,8518,2717,6618,06
07.03.202318,118,6318,0718,37
08.03.202318,4719,118,3619
09.03.20231919,6118,9919,08
10.03.202319,0319,2418,7119,02
13.03.202318,8519,1818,6718,96
14.03.202319,1119,2618,4118,57
15.03.20231818,6717,7818,49
16.03.202318,4318,8518,0718,65
17.03.202318,5718,8518,218,78
20.03.202318,8118,8918,3718,51
21.03.202318,5218,7318,4218,57
22.03.202318,6118,8718,3518,42
23.03.202318,4218,5817,5817,83
24.03.202317,8318,2817,7618,15
27.03.202318,2518,4618,1618,33
28.03.202318,2318,7618,2118,53
29.03.202318,6518,7718,3118,7
30.03.202318,819,2218,7419,05
31.03.202319,1119,3818,7618,85
03.04.202318,9619,0918,718,97
04.04.202319,0519,5819,0319,21
05.04.202319,319,518,4318,65
06.04.202318,6318,818,518,66
10.04.202318,8118,8218,4918,59
11.04.20231919,1518,6119,04
12.04.202319,119,6518,9519,32
13.04.202319,519,5619,1419,24
14.04.202319,219,2918,8519,29
17.04.202319,2919,7919,2619,7
18.04.202319,6719,7719,2319,62
19.04.202319,4319,5319,1919,31
20.04.202319,2419,8319,0619,64
24.04.202319,8419,9119,4819,75
25.04.202319,7219,8919,4919,7
26.04.202319,619,8219,3919,5
27.04.202319,4919,5919,2219,47
28.04.202319,519,8519,3919,7
02.05.202319,619,8519,4319,68
03.05.202319,6820,1219,5419,94
04.05.202320,1320,1519,6719,9
05.05.202320,821,1320,4320,95
08.05.202321,0521,120,5320,56
09.05.202320,5120,8420,4320,49
10.05.202320,5220,6520,3420,49
11.05.202320,2920,9420,2120,84
12.05.202320,7821,0420,6720,85
15.05.202320,9321,0920,8320,99
16.05.202320,9621,120,6420,72
17.05.202320,9621,0220,6520,82
18.05.202320,7121,1220,6921,07
19.05.202321,2521,420,9221,18
22.05.202321,1521,4221,0721,13
23.05.202320,9721,3120,6121,01
24.05.202320,8421,0420,6720,75
25.05.202320,9821,2920,9120,99
26.05.202321,3421,3420,8521
29.05.202320,8220,9720,5920,75
30.05.202321,0521,0920,6720,81
31.05.202320,8420,8920,5220,82
01.06.202320,8322,1120,6121,97
02.06.202322,1922,8222,0322,63
05.06.202322,7923,0522,4522,57
06.06.202322,7323,0322,5922,93
07.06.20232323,3722,3922,57
09.06.202322,7423,122,3222,4
12.06.202322,8322,8922,2722,5
13.06.202322,5622,6822,2922,58
14.06.202322,742322,5222,95
15.06.202322,523,0322,4322,96
16.06.202322,8322,8321,8121,87
19.06.202321,8122,3321,6922,13
20.06.202322,1322,5221,8822,42
21.06.202322,3422,3521,8122,27
22.06.202322,1222,221,5422,16
23.06.202322,2822,2821,6921,82
26.06.202321,6921,8421,4321,68
27.06.202321,8521,9821,3821,64
28.06.202321,6621,7221,4321,56
29.06.202321,682221,5621,87
30.06.20232222,3921,9622,2
03.07.202321,862321,822,64
04.07.202322,5322,9722,3222,75
05.07.202322,6522,9522,4522,88
06.07.202322,622,7422,1122,42
07.07.202322,3422,9722,2222,72
10.07.202322,622,6622,1722,2
11.07.202322,0622,3121,4122,22
12.07.202322,4422,8122,2422,64
13.07.202322,8922,9722,6422,79
14.07.202322,8922,8922,322,44
17.07.202322,5122,722,3122,67
18.07.202322,5122,7722,3222,63
19.07.202322,6522,822,3122,8
20.07.202322,9523,1422,622,94
21.07.202322,8323,5522,8323,35
24.07.202323,724,223,724,02
25.07.202324,224,4423,9924,09
26.07.202323,8624,1623,7424
27.07.202323,8624,0923,1823,37
28.07.202323,3723,4522,8323,37
31.07.202323,6523,6523,0223,24
01.08.202323,0623,2722,8623
02.08.202322,8723,1222,8223,04
03.08.202323,1423,3723,0523,29
04.08.202323,223,4423,0423,21
07.08.202323,3323,5922,8623,24
08.08.202323,1223,4422,6823,32
09.08.202323,223,8723,1223,86
10.08.202324,0924,3623,8623,98
11.08.202323,523,5922,3822,8
14.08.202322,8622,9122,3322,84
15.08.202323,0323,1822,7923,02
16.08.20232323,1222,6822,72
17.08.202322,7922,8122,0222,22
18.08.202322,0822,4622,0522,27
21.08.202322,1522,221,7422,11
22.08.202322,1222,8822,1222,83
23.08.202322,8523,4522,8323,3
24.08.202323,4323,4322,9623,13
25.08.202323,0523,122,3722,65
28.08.202322,6222,9522,5622,75
29.08.202322,9923,1422,822,87
30.08.202322,7622,8722,5622,63
31.08.202322,522,6222,222,35
01.09.202322,422,8222,3122,67
04.09.202322,5922,8122,5122,6
05.09.202322,6622,6922,0122,08
06.09.202322,0522,3421,8121,87
08.09.202321,9822,2121,7422,08
11.09.202322,222,3221,7522,14
12.09.202322,1722,8422,0222,76
13.09.202322,7723,6422,6423,32
14.09.202323,4524,0623,3623,94
15.09.202323,9324,0223,7923,84
18.09.202323,9424,3623,7423,74
19.09.202323,8423,8623,4723,75
20.09.202323,8424,1723,7823,88
21.09.202323,6423,8623,3423,48
22.09.202323,5423,6923,123,43
25.09.202323,3323,4723,1523,39
26.09.202323,3523,422,8122,85
27.09.202322,9223,322,1722,3
28.09.202322,2122,8622,1422,78
29.09.202322,9423,0422,6422,82
02.10.202322,8122,9922,4422,44
03.10.202322,322,4421,5921,67
04.10.202321,662221,5421,72
05.10.202321,7221,8221,3321,58
06.10.202321,3221,9121,0921,79
09.10.202321,6522,1121,5722,07
10.10.202322,4123,0722,422,93
11.10.202322,7823,1222,7723,07
13.10.20232323,0322,3422,5
16.10.202322,6822,7622,2722,56
17.10.202322,2822,4421,821,91
18.10.202321,7521,8521,1221,3
19.10.202321,6422,1921,3721,67
20.10.202321,6421,821,3321,57
23.10.202321,3622,5221,2822,43
24.10.202322,6522,6522,1322,23
25.10.202322,2422,3421,9522,05
26.10.202322,222,8922,0222,77
27.10.202322,632322,122,1
30.10.202322,1422,3221,6822,02
31.10.20232222,5321,8622,31
01.11.202322,323,1622,2223
03.11.202323,9323,9422,9323,13
06.11.202323,1323,3122,9723,13
07.11.20232323,2822,7922,9
08.11.202322,923,0322,3622,65
09.11.202322,6423,0422,4322,85
10.11.202323,1223,5522,8823,09
13.11.202323,1223,1922,5322,8
14.11.202322,9723,5922,8623,41
16.11.202323,5623,7123,3223,61
17.11.202323,723,8123,1523,25
20.11.202323,3823,6823,0923,56
21.11.202323,3623,4122,6822,9
22.11.202323,0623,1122,4922,67
23.11.202322,7823,122,6222,91
24.11.202322,7722,9122,3822,56
27.11.202322,7322,822,3322,57
28.11.202322,6222,8922,4222,68
29.11.202322,6723,222,5822,9
30.11.202323,0123,0822,4522,9
01.12.202322,9223,122,3422,77
04.12.202322,6522,8422,4822,58
05.12.202322,5922,9822,3222,46
06.12.202322,4522,722,2422,55
07.12.202322,6522,6622,3822,39
08.12.202322,3922,6122,0622,17
11.12.202322,2622,4421,8922,15
12.12.202322,2322,6622,222,33
13.12.202322,3122,4121,5622,34
14.12.202322,4623,5922,4222,95
15.12.202323,2323,4322,8222,82
18.12.202322,7322,9322,1222,21
19.12.202322,1422,6321,9522,4
20.12.202322,3722,8322,2922,6
21.12.202322,4222,9222,4222,82
22.12.202322,8122,9722,7622,9
26.12.202322,9223,0222,6922,91
27.12.202322,9123,0822,7323
28.12.202322,9923,0522,7822,95