RUMO Logistica Operadora Multimodal SA

RAIL3
🏛️ 巴西 →
15.23
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 18.54 18.68 18.22 18.46 6.0M
2022-12-28 18.03 18.57 17.97 18.32 6.0M
2022-12-27 18.45 18.45 17.76 17.91 9.0M
2022-12-26 18.90 18.97 18.25 18.35 3.2M
2022-12-23 18.49 19.36 18.42 19.00 7.8M
2022-12-22 18.37 18.95 18.26 18.41 7.4M
2022-12-21 18.17 18.53 18.05 18.38 17.5M
2022-12-20 17.42 18.65 17.38 18.18 19.3M
2022-12-19 17.08 17.58 16.98 17.48 7.6M
2022-12-16 16.99 17.05 16.66 17.01 11.9M
2022-12-15 16.54 17.33 16.40 17.00 12.7M
2022-12-14 16.15 16.97 16.08 16.78 14.0M
2022-12-13 17.29 17.52 16.32 16.39 21.7M
2022-12-12 17.66 17.86 16.95 17.29 12.4M
2022-12-09 17.41 17.76 17.23 17.50 9.8M
2022-12-08 18.49 18.60 17.29 17.41 18.9M
2022-12-07 18.61 18.78 18.34 18.55 9.5M
2022-12-06 18.75 18.75 18.29 18.63 5.4M
2022-12-05 18.83 19.00 18.54 18.65 5.0M
2022-12-02 18.85 19.39 18.84 19.09 12.9M
2022-12-01 18.98 19.19 18.72 18.96 13.3M
2022-11-30 19.29 19.61 18.73 19.31 14.2M
2022-11-29 19.52 19.92 19.25 19.31 13.4M
2022-11-28 18.95 19.57 18.95 19.44 20.4M
2022-11-25 19.77 19.77 18.56 18.76 12.7M
2022-11-24 19.43 20.12 19.26 19.80 3.9M
2022-11-23 19.29 19.48 18.94 19.23 9.0M
2022-11-22 19.80 19.82 19.11 19.35 9.5M
2022-11-21 19.48 19.91 19.10 19.67 15.8M
2022-11-18 18.87 19.48 18.87 19.11 12.6M
2022-11-17 18.69 18.76 17.86 18.73 26.8M
2022-11-16 19.80 19.80 18.84 19.05 16.8M
2022-11-14 20.29 20.29 19.50 19.82 14.3M
2022-11-11 19.34 20.28 19.04 19.80 14.2M
2022-11-10 19.74 19.88 18.97 19.44 13.5M
2022-11-09 20.49 20.79 20.18 20.33 11.8M
2022-11-08 19.90 20.90 19.88 20.61 14.1M
2022-11-07 20.25 20.92 20.00 20.06 17.6M
2022-11-04 21.33 21.42 19.97 20.30 29.3M
2022-11-03 21.24 22.09 21.14 21.65 8.7M
2022-11-01 22.16 22.16 21.46 21.68 9.1M
2022-10-31 20.83 22.12 20.60 21.96 14.7M
2022-10-28 20.73 21.07 20.59 21.07 12.2M
2022-10-27 20.36 21.04 20.17 20.79 12.4M
2022-10-26 20.33 20.56 19.86 20.01 9.8M
2022-10-25 20.83 20.83 20.42 20.42 7.5M
2022-10-24 20.88 20.99 20.63 20.88 6.0M
2022-10-21 20.42 21.22 20.11 21.09 13.5M
2022-10-20 20.70 20.73 20.03 20.54 17.1M
2022-10-19 20.27 20.64 20.02 20.54 14.6M
2022-10-18 20.10 20.88 19.94 20.28 27.2M
2022-10-17 19.31 20.18 19.09 19.88 14.7M
2022-10-14 19.56 19.65 19.05 19.15 6.8M
2022-10-13 18.35 19.78 18.27 19.61 15.5M
2022-10-11 17.97 18.88 17.93 18.85 21.4M
2022-10-10 19.05 19.23 17.95 18.08 29.5M
2022-10-07 19.55 19.74 18.64 18.96 16.5M
2022-10-06 19.53 19.96 19.44 19.65 13.7M
2022-10-05 19.34 19.41 18.97 19.40 7.3M
2022-10-04 19.74 19.83 19.19 19.25 8.2M
2022-10-03 18.80 19.23 18.46 19.09 13.8M
2022-09-30 17.97 18.46 17.85 18.33 13.7M
2022-09-29 17.93 18.20 17.84 18.05 8.7M
2022-09-28 18.29 18.61 18.13 18.31 18.3M
2022-09-27 18.74 18.92 17.99 18.43 31.3M
2022-09-26 19.01 19.29 18.51 18.70 16.6M
2022-09-23 19.54 19.67 18.90 19.20 13.6M
2022-09-22 19.90 20.05 19.44 19.84 13.7M
2022-09-21 19.49 19.92 19.38 19.69 8.3M
2022-09-20 19.71 19.93 19.29 19.48 9.0M
2022-09-19 19.46 19.73 19.26 19.63 7.2M
2022-09-16 19.52 19.77 19.16 19.50 19.3M
2022-09-15 19.89 19.99 19.55 19.72 9.0M
2022-09-14 19.62 19.98 19.26 19.97 8.7M
2022-09-13 20.22 20.50 19.47 19.63 16.6M
2022-09-12 20.63 20.74 20.11 20.53 11.0M
2022-09-09 20.34 20.62 20.17 20.56 10.6M
2022-09-08 19.98 20.49 19.87 20.20 10.3M
2022-09-06 20.24 20.49 19.86 20.05 11.4M
2022-09-05 20.46 20.67 20.15 20.41 5.4M
2022-09-02 20.44 20.44 19.84 20.10 13.3M
2022-09-01 20.34 20.70 19.91 20.21 15.5M
2022-08-31 20.29 20.42 19.88 20.05 13.2M
2022-08-30 20.12 20.65 19.70 19.97 14.9M
2022-08-29 19.83 20.20 19.69 19.93 6.0M
2022-08-26 20.33 20.36 19.67 19.87 8.6M
2022-08-25 20.08 20.24 19.57 20.13 10.9M
2022-08-24 19.46 19.89 18.99 19.84 13.6M
2022-08-23 19.08 19.58 18.95 19.40 9.0M
2022-08-22 19.16 19.32 18.99 19.09 6.0M
2022-08-19 19.69 19.70 18.99 19.18 8.6M
2022-08-18 19.71 19.86 19.53 19.80 4.9M
2022-08-17 19.58 19.87 19.39 19.72 11.8M
2022-08-16 19.50 19.70 19.31 19.55 10.9M
2022-08-15 19.05 19.58 18.89 19.50 10.7M
2022-08-12 18.55 19.32 18.39 19.23 20.0M
2022-08-11 18.38 18.66 17.98 18.27 13.0M
2022-08-10 18.24 18.45 18.09 18.25 7.1M
2022-08-09 18.27 18.44 17.69 17.86 9.0M
2022-08-08 18.30 18.50 18.15 18.25 8.6M
2022-08-05 18.31 18.34 18.03 18.16 8.5M
2022-08-04 17.93 18.51 17.74 18.33 14.8M
2022-08-03 17.60 17.88 17.42 17.82 7.8M
2022-08-02 17.24 17.61 17.23 17.58 8.7M
2022-08-01 17.35 17.57 17.23 17.40 8.8M
2022-07-29 17.41 17.59 17.26 17.40 6.9M
2022-07-28 17.19 17.46 17.14 17.41 7.0M
2022-07-27 16.39 17.25 16.37 17.25 11.1M
2022-07-26 16.37 16.55 16.23 16.36 7.4M
2022-07-25 16.03 16.35 16.00 16.28 7.2M
2022-07-22 15.94 16.04 15.76 15.96 8.6M
2022-07-21 15.67 15.95 15.62 15.88 5.3M
2022-07-20 15.73 15.96 15.51 15.88 6.8M
2022-07-19 15.79 15.97 15.71 15.77 6.3M
2022-07-18 15.46 15.89 15.38 15.66 9.5M
2022-07-15 15.26 15.38 15.10 15.22 4.1M
2022-07-14 15.20 15.38 15.10 15.28 5.5M
2022-07-13 15.48 15.65 15.29 15.31 5.5M
2022-07-12 15.71 15.71 15.42 15.56 4.7M
2022-07-11 15.82 15.94 15.59 15.63 5.5M
2022-07-08 16.04 16.15 15.77 15.95 9.6M
2022-07-07 16.22 16.28 15.96 15.99 10.9M
2022-07-06 15.83 16.23 15.72 15.98 10.1M
2022-07-05 15.66 16.10 15.63 16.00 8.4M
2022-07-04 15.69 16.07 15.67 15.82 3.6M
2022-07-01 15.69 15.93 15.50 15.86 10.4M
2022-06-30 15.88 16.05 15.70 15.84 10.9M
2022-06-29 16.40 16.53 16.04 16.21 9.8M
2022-06-28 16.57 16.70 15.99 16.23 10.8M
2022-06-27 16.47 16.96 16.45 16.56 6.1M
2022-06-24 16.77 17.11 16.41 16.50 13.1M
2022-06-23 16.65 17.10 16.54 16.59 8.4M
2022-06-22 16.41 16.83 16.03 16.66 11.4M
2022-06-21 16.65 16.75 16.42 16.62 7.4M
2022-06-20 16.86 16.86 16.33 16.62 6.3M
2022-06-17 16.71 16.83 16.29 16.76 14.4M
2022-06-15 17.23 17.24 16.71 16.94 8.0M
2022-06-14 16.78 17.05 16.64 16.92 8.7M
2022-06-13 17.09 17.15 16.69 16.87 8.3M
2022-06-10 17.59 17.64 17.02 17.40 13.4M
2022-06-09 17.55 17.99 17.51 17.87 10.5M
2022-06-08 17.57 18.12 17.49 17.59 8.6M
2022-06-07 18.04 18.09 17.61 17.81 8.1M
2022-06-06 18.46 18.67 18.11 18.18 20.2M
2022-06-03 18.29 18.48 18.14 18.33 11.5M
2022-06-02 17.92 18.35 17.73 18.29 7.3M
2022-06-01 17.62 18.10 17.56 17.73 14.3M
2022-05-31 17.32 17.76 17.12 17.62 25.7M
2022-05-30 17.19 17.30 16.97 17.10 5.6M
2022-05-27 17.05 17.18 16.85 17.02 9.9M
2022-05-26 16.05 17.19 16.02 17.09 18.1M
2022-05-25 15.93 16.11 15.75 15.99 10.1M
2022-05-24 15.93 16.13 15.68 16.12 9.9M
2022-05-23 15.88 16.10 15.80 16.03 17.1M
2022-05-20 15.74 15.98 15.57 15.82 9.2M
2022-05-19 15.44 15.76 15.37 15.56 8.2M
2022-05-18 15.84 15.87 15.41 15.56 9.6M
2022-05-17 16.15 16.29 15.76 15.98 13.4M
2022-05-16 15.75 16.06 15.49 15.91 10.6M
2022-05-13 15.15 15.93 15.11 15.49 17.7M
2022-05-12 15.23 15.38 14.93 15.22 13.4M
2022-05-11 15.31 15.45 15.00 15.31 6.6M
2022-05-10 15.45 15.56 15.18 15.26 9.9M
2022-05-09 15.12 15.70 15.06 15.40 13.6M
2022-05-06 15.59 15.85 15.12 15.30 11.8M
2022-05-05 15.99 16.14 15.43 15.64 6.0M
2022-05-04 15.83 16.26 15.52 16.15 17.9M
2022-05-03 15.82 16.11 15.63 15.91 9.2M
2022-05-02 16.30 16.37 15.56 15.77 12.5M
2022-04-29 17.63 17.63 16.31 16.31 12.9M
2022-04-28 17.68 17.71 17.32 17.32 9.8M
2022-04-27 17.72 17.94 17.54 17.59 11.5M
2022-04-26 18.01 18.01 17.45 17.72 7.9M
2022-04-25 18.16 18.20 17.92 18.05 4.9M
2022-04-22 18.58 18.88 18.08 18.21 9.4M
2022-04-20 18.09 18.82 17.99 18.75 14.4M
2022-04-19 17.83 18.00 17.64 17.92 4.6M
2022-04-18 18.27 18.49 17.91 17.97 7.5M
2022-04-14 18.44 18.53 18.14 18.32 7.8M
2022-04-13 18.31 18.74 18.28 18.46 6.5M
2022-04-12 18.17 18.78 18.17 18.38 7.4M
2022-04-11 17.92 18.33 17.88 18.17 6.2M
2022-04-08 17.78 18.25 17.70 18.19 9.1M
2022-04-07 17.80 18.09 17.80 17.98 5.0M
2022-04-06 18.35 18.47 17.79 18.02 12.8M
2022-04-05 18.90 18.99 18.28 18.44 10.5M
2022-04-04 18.87 18.94 18.62 18.80 3.7M
2022-04-01 18.62 19.00 18.54 18.91 17.0M
2022-03-31 18.49 18.79 18.33 18.47 13.3M
2022-03-30 18.49 18.58 18.19 18.34 5.4M
2022-03-29 18.91 19.14 18.35 18.40 10.2M
2022-03-28 18.47 18.89 18.23 18.64 9.0M
2022-03-25 18.20 18.52 18.08 18.33 12.8M
2022-03-24 17.62 18.20 17.40 18.10 12.8M
2022-03-23 17.56 17.83 17.33 17.54 6.4M
2022-03-22 17.54 17.68 17.31 17.48 6.2M
2022-03-21 17.37 17.68 17.05 17.12 5.9M
2022-03-18 16.45 17.59 16.32 17.59 24.9M
2022-03-17 15.62 16.56 15.50 16.51 20.8M
2022-03-16 15.36 15.73 15.21 15.64 8.3M
2022-03-15 15.22 15.39 14.98 15.18 9.1M
2022-03-14 15.85 16.04 15.19 15.31 8.2M
2022-03-11 16.26 16.40 15.34 15.49 12.4M
2022-03-10 16.28 16.57 15.98 16.19 9.1M
2022-03-09 16.17 16.56 15.95 16.45 12.0M
2022-03-08 15.54 16.29 15.54 16.13 25.5M
2022-03-07 15.17 15.96 15.02 15.53 18.4M
2022-03-04 15.56 15.62 14.96 15.23 9.5M
2022-03-03 15.58 15.81 15.51 15.55 6.4M
2022-03-02 15.33 15.82 15.33 15.62 9.0M
2022-02-25 16.04 16.09 15.31 15.48 18.6M
2022-02-24 15.33 16.29 15.08 16.09 12.9M
2022-02-23 15.84 16.43 15.72 15.73 17.0M
2022-02-22 15.58 16.20 15.57 15.86 22.8M
2022-02-21 15.30 15.98 15.14 15.25 17.7M
2022-02-18 15.88 15.98 14.94 15.19 47.3M
2022-02-17 16.62 16.96 16.61 16.66 7.2M
2022-02-16 16.76 16.80 16.44 16.69 7.0M
2022-02-15 16.44 16.69 16.36 16.62 8.1M
2022-02-14 16.06 16.47 16.06 16.17 8.8M
2022-02-11 16.05 16.23 15.87 16.04 10.4M
2022-02-10 16.02 16.16 15.83 15.95 17.8M
2022-02-09 15.52 16.22 15.51 16.04 15.6M
2022-02-08 14.98 15.60 14.75 15.55 16.1M
2022-02-07 15.13 15.13 14.70 14.85 14.1M
2022-02-04 15.17 15.24 14.77 15.24 19.2M
2022-02-03 15.50 15.64 15.00 15.20 10.5M
2022-02-02 15.49 15.79 15.41 15.43 4.9M
2022-02-01 15.74 15.86 15.17 15.49 14.3M
2022-01-31 15.76 15.93 15.39 15.60 16.5M
2022-01-28 16.64 16.64 15.65 15.74 24.0M
2022-01-27 17.09 17.09 16.46 16.64 24.3M
2022-01-26 16.98 17.25 16.79 16.85 14.3M
2022-01-25 16.53 16.92 16.44 16.80 8.9M
2022-01-24 16.96 17.07 16.56 16.61 6.4M
2022-01-21 17.38 17.40 16.83 16.96 11.6M
2022-01-20 16.86 17.60 16.82 17.46 9.0M
2022-01-19 16.54 16.88 16.41 16.71 7.0M
2022-01-18 16.48 16.48 16.20 16.38 4.8M
2022-01-17 16.11 16.52 16.11 16.33 3.9M
2022-01-14 16.20 16.40 16.10 16.29 4.8M
2022-01-13 16.18 16.48 16.13 16.24 7.6M
2022-01-12 15.88 16.33 15.74 16.31 9.0M
2022-01-11 15.49 16.02 15.49 15.98 10.7M
2022-01-10 15.80 15.80 15.37 15.63 10.0M
2022-01-07 16.02 16.09 15.67 15.84 8.6M
2022-01-06 16.96 16.96 15.97 16.08 17.3M
2022-01-05 17.08 17.21 16.54 16.59 10.4M
2022-01-04 17.34 17.54 17.08 17.35 10.1M
2022-01-03 17.88 17.88 17.08 17.37 9.1M