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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,9597
KAPANIŞ 16,9446

En Düşük

DÜŞÜK 14,02

En Yüksek

YÜKSEK 20,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202517,7617,9117,3917,79
03.01.202517,7717,9217,5617,59
06.01.202518,2418,2417,7617,97
07.01.202517,9218,517,8918,3
08.01.202518,1618,1617,8318
09.01.202517,9818,0417,8217,85
10.01.202517,7617,8517,1817,21
13.01.202517,217,4117,0117,11
14.01.202517,0117,4616,9617,26
15.01.202516,917,4716,8117,35
16.01.202517,2717,6516,8416,91
17.01.202516,9517,2916,9417,07
20.01.202517,1717,1716,7616,97
21.01.202517,0217,0616,8116,87
22.01.202516,9517,0516,5816,99
23.01.202517,0317,1816,6916,78
24.01.202516,7617,0916,6716,7
27.01.202516,7917,4616,6317,38
28.01.202517,317,7317,1917,58
29.01.202517,6717,9117,6317,91
30.01.202517,9918,417,8918,32
31.01.202518,4218,5118,218,4
03.02.202518,518,6518,2618,65
04.02.202518,621918,4618,73
05.02.202518,7918,7918,4518,47
06.02.202518,418,918,2218,87
07.02.202518,8818,8918,3218,45
10.02.202518,6218,8618,3118,43
11.02.202518,318,9518,2218,77
12.02.202518,4218,7318,3818,57
13.02.202518,5718,8218,4318,79
14.02.202518,9819,918,919,73
17.02.202519,7320,0719,3419,37
18.02.202519,419,4619,0219,02
19.02.202518,8918,9618,4318,65
20.02.202518,5518,6618,3818,49
21.02.202518,518,517,7418,07
24.02.202518,1318,2617,8618
25.02.202518,0718,1917,8417,98
26.02.202518,1818,217,3817,4
27.02.202517,4717,6717,3317,45
28.02.202517,0417,5916,9316,93
05.03.202517,0617,531717,47
06.03.202517,5717,9817,3617,96
07.03.202517,8518,1117,6817,87
10.03.202517,6517,8617,2817,34
11.03.202517,2617,4717,2117,39
12.03.202517,3917,5617,2217,51
13.03.202517,518,1317,3317,8
14.03.202518,0918,0917,6518
17.03.202518,0518,3117,9718,16
18.03.202518,118,517,9818,05
19.03.202518,1118,417,9118,2
20.03.202518,2418,518,1518,19
21.03.202518,1718,317,6917,78
24.03.202517,8417,8416,9817,08
25.03.202517,0917,5616,9617,05
26.03.202517,1417,316,9717,08
27.03.202517,1617,4117,0917,32
28.03.202517,2517,316,7516,98
31.03.202516,6116,6316,0116,22
01.04.202516,2216,5715,9516,29
02.04.202516,2117,0216,1616,87
03.04.202516,7917,7616,7817,65
04.04.202517,5217,6217,0117,07
07.04.202516,9117,4816,6517,04
08.04.202517,0417,3616,816,84
09.04.202516,7317,3816,4217,17
10.04.202517,0417,4816,8417,18
11.04.202517,2517,917,2517,77
14.04.20251818,6517,9318,47
15.04.202518,4518,6718,3318,5
16.04.202518,5118,7318,3918,51
17.04.202518,4518,9518,3618,88
22.04.202518,7519,1418,6819,04
23.04.202519,3119,7119,2119,39
24.04.202519,6419,9719,2819,93
25.04.202519,952019,5819,68
28.04.202519,819,819,419,57
29.04.202519,6619,9119,419,46
30.04.202519,3319,6619,0719,4
02.05.202519,2119,3419,0319,27
05.05.202519,3119,3818,7318,9
06.05.20251919,0718,7719,05
07.05.202519,2219,2218,6418,75
08.05.202519,4319,4519,0819,21
09.05.202519,419,417,8517,85
12.05.202517,8517,9417,2817,31
13.05.202517,3918,217,3918,14
14.05.202518,1218,1217,6517,65
15.05.202517,7318,217,5417,89
16.05.202517,7718,4517,718,22
19.05.202518,2618,451818,17
20.05.202518,1418,7317,9618,61
21.05.202518,6118,6517,9317,98
22.05.20251818,7617,9418,15
23.05.202518,1518,2917,6618,06
26.05.202518,0618,7918,0618,56
27.05.202518,8819,3718,8819,1
28.05.202519,119,1618,7618,97
29.05.202518,9819,1818,7719,18
30.05.202519,219,3718,8218,82
02.06.202519,0419,4718,9319,18
03.06.202519,1819,7719,1819,59
04.06.202519,820,5319,6419,65
05.06.202519,6519,8219,0819,26
06.06.202519,2419,318,8219,08
09.06.202518,8719,118,5518,85
10.06.202519,219,2718,8619,15
11.06.202519,0419,3918,9519,23
12.06.202519,4519,6119,0219,04
13.06.20251919,1518,5819,13
16.06.202519,3219,619,1719,48
17.06.202518,5118,918,3918,5
18.06.202518,518,6418,3818,48
20.06.202518,2218,3617,9417,97
23.06.202517,9217,9417,4217,48
24.06.202517,617,9417,4317,84
25.06.202517,617,817,5517,75
26.06.202517,8918,0417,6217,87
27.06.202517,6118,1817,6117,96
30.06.202517,8418,7117,8218,53
01.07.202518,591918,5718,68
02.07.202518,6118,9118,0118,12
03.07.202518,1718,7718,1718,64
04.07.202518,5718,7618,318,58
07.07.202518,6318,7318,2518,3
08.07.202518,318,4117,9218,14
09.07.202518,1818,1817,417,46
10.07.202517,3417,3516,8917,18
11.07.202517,1317,1916,8717,12
14.07.202517,0217,4917,0217,39
15.07.202517,6417,8917,2317,45
16.07.202517,4517,7216,8717
17.07.20251717,1816,6516,72
18.07.202516,616,6516,4116,58
21.07.202516,7116,7616,4316,61
22.07.202516,6616,7916,4716,79
23.07.202516,7817,216,6317,09
24.07.202516,8617,0816,6316,75
25.07.202516,7616,9416,5516,68
28.07.202516,6716,8916,5216,85
29.07.202516,8617,0416,6416,85
30.07.202516,8516,9516,1716,61
31.07.202516,416,6916,1716,54
01.08.202516,7716,9216,2216,33
04.08.202516,5816,7516,3416,44
05.08.202516,3416,7816,3416,54
06.08.202516,7516,7516,4516,7
07.08.202516,7516,9916,5816,95
08.08.202516,8216,8215,2215,34
11.08.202515,3415,6115,0915,45
12.08.202515,5216,0815,4715,9
13.08.202515,8716,1715,7515,92
14.08.202515,716,1615,6216,04
15.08.202515,8816,0415,6515,96
18.08.202515,9916,1815,8415,86
19.08.202515,6915,8515,3615,43
20.08.202515,4215,5614,814,95
21.08.202514,8714,9214,4314,68
22.08.202514,7915,0814,5315,07
25.08.202515,1415,1414,5414,61
26.08.202514,6614,7414,4614,6
27.08.202514,514,6114,2214,58
28.08.202514,714,8714,5714,62
29.08.202514,6414,7814,4814,55
01.09.202514,5814,7314,2314,32
02.09.202514,214,4914,0214,11
03.09.202514,1514,414,1414,21
04.09.202514,2514,8814,2414,8
05.09.202515,2215,3514,614,7
08.09.202514,651514,4914,64
09.09.202514,5814,714,4414,53
10.09.202514,4914,814,4214,61
11.09.202514,715,0814,5715
12.09.202514,8815,114,7914,81
15.09.202514,815,0414,7414,86
16.09.202514,9515,0914,7814,88
17.09.202514,8415,414,8115,28
18.09.202515,2815,3114,9815,03
19.09.202515,0515,114,5914,61
22.09.202514,814,9514,4814,91
23.09.202514,815,3514,7615,15
24.09.202515,0115,415,0115,28
25.09.202515,2815,4515,0715,13
26.09.202515,215,3214,9815,23
29.09.202515,415,6715,3415,65
30.09.202515,8816,0515,6915,97
01.10.202516,1116,1115,5715,74
02.10.202515,8316,0515,2715,9
03.10.202515,8315,9915,7115,9
06.10.202515,8916,0915,6815,75
07.10.202515,5915,7415,3615,7
08.10.202515,715,9415,5515,73
09.10.202515,7915,9415,4215,49
10.10.202515,5915,7115,2315,53
13.10.202515,5315,6415,4115,47
14.10.202515,515,5215,2615,37
15.10.202515,1415,7515,115,58
16.10.202515,3815,515,0215,05
17.10.202515,0915,5715,0115,47
20.10.202515,5115,6715,3815,48
21.10.202515,3915,6815,3715,57
22.10.202515,6315,6315,2715,37
23.10.202515,5415,715,2415,55
24.10.202515,7515,815,2415,38
27.10.202515,5815,6415,3115,56
28.10.202515,5515,9415,4915,8
29.10.202515,81615,5215,64
30.10.202515,5116,1215,3515,99
31.10.202516,0816,1515,8915,92
03.11.20251616,0315,615,61
04.11.202515,5215,8915,4915,65
05.11.202515,6715,9815,6115,78
06.11.202515,7315,7615,3915,62
07.11.202515,6115,6815,4415,64
10.11.202515,7415,9515,6115,81
11.11.202516,0516,5715,9716,32
12.11.202516,416,4416,0416,4
13.11.202516,3516,6616,3516,42
14.11.202516,4416,8616,2616,52
17.11.20251616,2715,0215,02
18.11.202514,9115,5214,8715,41
19.11.202515,3515,7715,2915,69
21.11.202515,6615,6815,1515,33
24.11.202515,3615,5415,2515,25
25.11.202515,2715,5115,2115,43
26.11.202515,5217,4515,4416,84
27.11.202517,0117,216,7317,03
28.11.202516,9617,1516,7216,85
01.12.202516,7516,7816,4516,58
02.12.202516,716,9816,4916,83
03.12.202516,931716,6516,67
04.12.202516,8617,1316,7616,89
05.12.202516,7916,9715,9516,12
08.12.202516,1916,2315,6615,8
09.12.202515,6915,7515,2315,57
10.12.202515,5815,715,4615,67
11.12.202515,5516,0115,5315,74
12.12.202515,8116,1815,6515,79
15.12.202515,9815,9815,7115,84
16.12.202515,3715,5414,7214,74
17.12.202514,5914,6414,2114,55
18.12.202514,414,8614,414,65
19.12.202514,6114,8114,4614,49
22.12.202514,4814,6314,3114,42
23.12.202514,4614,8414,3914,63
26.12.202514,514,7914,514,73
29.12.202514,6114,814,5214,61
30.12.202514,6914,8114,614,76