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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,2524
KAPANIŞ 21,2506

En Düşük

DÜŞÜK 17,67

En Yüksek

YÜKSEK 24,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202422,6222,722,1622,25
03.01.202422,2822,6322,2822,38
04.01.202422,4622,8822,1922,4
05.01.202422,2222,7422,2222,65
08.01.202422,6523,7522,5923,64
09.01.202423,5323,723,3123,5
10.01.202423,523,9223,1923,81
11.01.202423,6623,8523,0723,11
12.01.202423,0623,8523,0623,47
15.01.202423,4623,5123,1523,29
16.01.202423,123,2122,7222,77
17.01.202422,3822,3821,8422,02
18.01.202422,1722,1821,6821,77
19.01.202421,8222,5921,5122,4
22.01.202422,522,6222,1522,28
23.01.202422,3923,0222,1522,94
24.01.202422,9923,0422,4922,51
25.01.202422,622,7522,3722,45
26.01.202422,5622,8322,3222,64
29.01.202422,6122,8922,3322,86
30.01.202422,823,122,622,63
31.01.202422,923,5822,8223,06
01.02.202423,1223,2322,9223,02
02.02.202423,0423,222,7722,84
05.02.202422,8323,0922,6122,67
06.02.202422,6623,1822,2822,52
07.02.202422,723,5822,5723,46
08.02.202423,3423,623,2423,55
09.02.202423,8624,5523,7124,09
14.02.202423,9323,9323,5123,72
15.02.2024242423,5723,89
16.02.202423,9423,9423,0223,43
19.02.202423,3523,4523,1223,24
20.02.202423,223,4523,0423,35
21.02.202423,3523,3522,7822,99
22.02.202422,9523,222,7522,89
23.02.202422,9923,1222,822,81
26.02.202422,8522,9522,622,73
27.02.202422,9323,0522,7223,05
28.02.202422,9823,0722,7722,88
29.02.202422,6722,7522,4322,72
01.03.202422,7422,7822,1622,26
04.03.202422,2622,3322,0322,1
05.03.202422,1422,2621,9322,06
06.03.202422,0622,4621,9822,35
07.03.202422,2422,3121,9822,12
08.03.20242222,3821,9822,21
11.03.202422,1522,4222,0622,2
12.03.202422,3922,4622,0322,31
13.03.202422,3122,4722,0922,17
14.03.202422,1722,221,7622,2
15.03.202422,122,1821,9222,06
18.03.202422,0622,2221,822,05
19.03.202422,122,2221,922,02
20.03.202422,0622,2921,8522,1
21.03.202422,1122,321,922,2
22.03.202422,0522,2221,8721,87
25.03.202421,8821,9921,7521,84
26.03.202422,0222,321,7622,07
27.03.202422,0322,5422,0322,47
28.03.202422,6922,6922,1322,26
01.04.202422,322,321,9522,05
02.04.202421,9922,5221,9122,52
03.04.202422,4122,5822,2522,3
04.04.202422,3522,8322,2922,42
05.04.202422,3422,6522,3422,45
08.04.202422,5222,8322,3422,8
09.04.202422,8523,2922,8523,27
10.04.202423,1623,2722,6322,7
11.04.202422,5222,8422,4522,72
12.04.202422,6522,8522,2622,3
15.04.202422,322,4121,5321,67
16.04.202421,5121,7421,3521,38
17.04.202421,3821,4921,121,12
18.04.202421,0821,220,8321,1
19.04.202421,121,5821,0121,25
22.04.202421,2521,320,9821,09
23.04.202420,9421,1120,7821,09
24.04.202420,9421,0520,5120,65
25.04.202420,5920,8120,2920,6
26.04.202420,6821,0520,6120,84
29.04.202420,8320,9420,6320,83
30.04.202420,6920,820,0420,16
02.05.202420,5920,6320,220,53
03.05.202420,8121,1520,6821
06.05.202420,921,0920,7220,8
07.05.202420,8321,220,7420,74
08.05.202420,620,8620,5720,67
09.05.20242020,562020,46
10.05.20242121,4420,8120,98
13.05.202420,9821,1720,820,84
14.05.202420,820,9920,6320,64
15.05.202420,6820,7420,3520,49
16.05.202420,721,1720,5321,04
17.05.202420,8720,8720,4620,74
20.05.202420,620,6420,1920,31
21.05.202420,2720,8220,2720,68
22.05.202420,5420,8220,3920,49
23.05.202420,3520,7220,2720,49
24.05.202420,4820,6120,2720,32
27.05.202420,2120,3820,1420,31
28.05.202420,520,619,9920,14
29.05.202419,8919,9919,7119,75
31.05.202419,6119,8319,4519,71
03.06.202419,7620,0719,6119,83
04.06.202419,7519,9819,6319,86
05.06.202420,2720,4219,7219,8
06.06.202419,6520,519,6320,5
07.06.202420,220,4219,7819,8
10.06.202419,7319,8419,4119,6
11.06.202419,8720,1419,7420
12.06.202420,1220,2419,4819,6
13.06.202419,619,619,3319,39
14.06.202419,3319,819,2419,77
17.06.202419,5319,619,2619,27
18.06.202419,2719,5619,1619,5
19.06.202419,3619,5419,2219,54
20.06.202419,7419,9319,2619,6
21.06.202419,6420,0819,5520,05
24.06.202420,0920,4920,0520,26
25.06.202420,120,4720,120,34
26.06.202420,0520,6220,0420,6
27.06.202420,621,1220,5421,09
28.06.202420,9921,2120,5420,72
01.07.202420,5520,8220,4620,6
02.07.202420,6221,0620,6220,69
03.07.202420,9521,1720,721,15
04.07.202421,221,4721,1421,35
05.07.202421,1821,5221,1421,5
08.07.202421,4521,521,2321,4
09.07.202421,2721,8821,2721,77
10.07.202421,9422,3621,9122,35
11.07.202422,4523,1422,4523,11
12.07.202423,123,3822,7822,78
15.07.202422,7823,2522,723,16
16.07.202423,2423,5722,8122,81
17.07.202422,8822,8822,5722,74
18.07.202422,722,7722,422,65
19.07.202422,7922,9422,5322,56
22.07.202422,5322,9522,4722,67
23.07.202422,5622,7722,2522,37
24.07.202422,1822,3121,9722,1
25.07.202421,9622,3221,8322,25
26.07.202422,2422,7322,1222,58
29.07.202422,6222,7122,3422,44
30.07.202422,2622,3521,9822,19
31.07.202422,0622,3122,0522,15
01.08.202422,3822,9522,322,9
02.08.202422,8923,5222,7723,41
05.08.202422,8423,0122,5222,69
06.08.202422,823,6622,7423,24
07.08.202423,423,6123,1823,18
08.08.202423,423,8223,2523,82
09.08.202423,9924,123,2223,58
12.08.202423,7723,9322,8622,96
13.08.202423,1323,3522,8923,07
14.08.202422,8823,522,8323,38
15.08.202424,124,423,8523,85
16.08.202423,9824,0823,1923,2
19.08.202423,4823,6723,1923,6
20.08.202423,5123,7823,3923,65
21.08.202423,8423,8423,4223,5
22.08.202423,6123,8423,123,38
23.08.202423,423,7723,2323,61
26.08.202423,4323,5122,7222,92
27.08.202422,823,0422,7422,85
28.08.202422,7722,7822,3122,55
29.08.202422,5422,6421,922,04
30.08.202421,8621,9121,6921,85
02.09.202421,721,7721,3821,48
03.09.202421,6421,7321,3821,43
04.09.202421,5421,9421,4221,67
05.09.202421,6821,8821,4421,79
06.09.202421,5721,921,5621,6
09.09.202421,5921,721,2621,3
10.09.202421,3321,6221,0521,6
11.09.202421,5421,821,4421,6
12.09.202421,4321,5120,9821,1
13.09.202421,2521,4221,0121,16
16.09.202421,1621,2521,0121,11
17.09.202421,1121,1420,8420,95
18.09.202420,8421,0520,6520,65
19.09.202420,6820,7620,3820,48
20.09.202420,3920,4419,7419,92
23.09.202419,8319,9619,5519,8
24.09.202419,9120,1719,8720,03
25.09.202420,0220,2419,7719,83
26.09.202419,9920,3919,920,18
27.09.202420,0920,3520,0420,07
30.09.202420,120,242020
01.10.20242020,2519,7119,86
02.10.202420,0420,1219,8920,05
03.10.202419,6119,8419,4819,77
04.10.202419,619,9919,619,95
07.10.202420,120,1719,8619,93
08.10.202419,7819,8119,5919,65
09.10.202419,519,5519,1819,24
10.10.202419,2619,5319,1619,27
11.10.202419,3419,3618,9719,13
14.10.202419,1319,1818,9319,1
15.10.202419,119,318,9819,1
16.10.202418,9819,3818,7819,25
17.10.202418,9219,4518,9219,45
18.10.202419,519,518,9919,19
21.10.202419,3519,3819,0319,15
22.10.202419,0119,0318,7318,9
23.10.202418,919,0718,8219
24.10.20241919,1718,7819,1
25.10.20241919,2218,8219,22
28.10.202419,4519,8619,4319,8
29.10.202419,8720,119,7419,9
30.10.202419,820,1419,7819,78
31.10.202419,7120,0719,7119,9
01.11.202419,9519,9619,3319,45
04.11.202419,5720,4619,5420,46
05.11.202420,4820,6120,1920,47
06.11.202419,920,7819,920,7
07.11.202420,2620,6920,0320,1
08.11.202419,5119,7218,8619,45
11.11.202419,2119,8219,2119,72
12.11.202419,6120,0719,6119,96
13.11.202419,7920,1519,7720,08
14.11.202420,0420,5519,8320,11
18.11.202419,8920,3719,8920,17
19.11.202419,9820,4219,8720,41
21.11.202420,0220,1519,8919,91
22.11.202420,1220,2719,9320,16
25.11.202420,1620,4820,1220,34
26.11.202420,4220,8520,2820,78
27.11.202420,720,8320,1720,24
28.11.202420,0620,0619,2719,42
29.11.202419,2619,7118,7419,45
02.12.202419,1619,5118,8618,86
03.12.202418,919,1318,618,76
04.12.202418,5919,3718,5919,28
05.12.202419,5320,0419,5219,72
06.12.202419,5319,9119,1119,2
09.12.202419,2419,4519,0519,13
10.12.202419,3219,8419,2419,58
11.12.202419,720,419,4919,86
12.12.202419,719,7319,2619,37
13.12.202419,4919,5319,0119,01
16.12.202419,0519,0918,4418,5
17.12.202418,719,0118,5918,91
18.12.202418,6918,9318,0418,15
19.12.202418,1918,717,9718,5
20.12.202418,4918,9318,3318,65
23.12.202418,5618,6318,0818,19
26.12.202418,2618,417,9617,96
27.12.202418,1118,2617,7817,85
30.12.202417,8217,9717,6717,84