RUMO Logistica Operadora Multimodal SA (RAIL3)

RAIL3
🏛️ ブラジル →
15.23
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 17.63 17.80 17.42 17.74 8.8M
2021-12-29 17.47 17.66 17.28 17.48 6.0M
2021-12-28 17.90 17.90 17.42 17.51 5.8M
2021-12-27 17.76 17.93 17.65 17.78 7.0M
2021-12-23 18.00 18.00 17.65 17.65 4.9M
2021-12-22 18.18 18.18 17.74 17.98 7.1M
2021-12-21 18.09 18.16 17.72 18.04 9.7M
2021-12-20 18.11 18.25 17.84 18.16 8.4M
2021-12-17 17.90 18.42 17.83 18.22 14.8M
2021-12-16 18.93 19.02 18.17 18.43 16.4M
2021-12-15 18.59 19.11 18.55 18.75 18.4M
2021-12-14 18.29 18.76 18.28 18.52 14.1M
2021-12-13 17.88 18.37 17.79 18.10 9.7M
2021-12-10 17.64 18.18 17.63 18.00 8.7M
2021-12-09 17.64 17.79 17.29 17.43 6.6M
2021-12-08 17.28 17.76 17.03 17.68 14.5M
2021-12-07 17.67 17.82 17.13 17.27 13.6M
2021-12-06 18.21 18.35 17.48 17.58 19.3M
2021-12-03 17.59 18.53 17.58 18.08 19.0M
2021-12-02 17.63 17.90 17.39 17.59 10.8M
2021-12-01 17.81 17.95 17.38 17.49 16.2M
2021-11-30 17.52 17.55 17.18 17.55 24.6M
2021-11-29 17.82 17.85 17.38 17.60 11.6M
2021-11-26 17.48 17.67 17.33 17.60 8.9M
2021-11-25 17.66 17.96 17.58 17.89 7.3M
2021-11-24 17.27 17.72 17.25 17.53 14.6M
2021-11-23 17.19 17.54 16.85 17.54 17.3M
2021-11-22 17.00 17.41 16.66 16.84 10.1M
2021-11-19 16.79 17.21 16.73 17.00 13.0M
2021-11-18 16.92 17.07 16.62 16.73 9.3M
2021-11-17 16.82 17.09 16.54 16.76 11.0M
2021-11-16 16.87 16.92 16.50 16.66 11.7M
2021-11-12 16.99 17.16 16.58 16.75 19.1M
2021-11-11 17.09 17.48 16.94 17.16 12.4M
2021-11-10 16.81 17.08 16.65 16.82 12.7M
2021-11-09 16.77 17.15 16.70 16.91 10.3M
2021-11-08 17.05 17.11 16.54 16.74 14.3M
2021-11-05 17.40 17.43 16.69 16.97 17.5M
2021-11-04 17.31 17.55 16.99 17.21 13.1M
2021-11-03 16.41 17.41 16.38 17.30 15.0M
2021-11-01 16.21 16.68 16.02 16.54 14.1M
2021-10-29 16.11 16.18 15.70 15.97 16.1M
2021-10-28 16.10 16.41 15.93 16.08 9.6M
2021-10-27 16.38 16.56 16.05 16.18 9.0M
2021-10-26 16.40 16.64 16.16 16.27 10.1M
2021-10-25 16.35 16.91 16.30 16.72 11.1M
2021-10-22 16.37 16.70 15.61 16.56 27.5M
2021-10-21 16.87 17.02 16.23 16.37 18.3M
2021-10-20 17.64 17.68 17.03 17.07 13.5M
2021-10-19 17.85 17.98 17.25 17.56 15.3M
2021-10-18 18.19 18.32 17.96 18.19 9.0M
2021-10-15 18.66 18.66 18.15 18.33 9.5M
2021-10-14 18.45 18.73 18.19 18.62 5.9M
2021-10-13 18.05 18.62 17.99 18.42 8.9M
2021-10-11 18.13 18.37 17.95 18.15 5.7M
2021-10-08 17.67 18.46 17.63 18.22 11.4M
2021-10-07 18.10 18.10 17.48 17.62 9.7M
2021-10-06 16.88 18.51 16.85 18.21 25.0M
2021-10-05 17.04 17.18 16.91 16.98 7.8M
2021-10-04 17.00 17.03 16.67 16.98 13.6M
2021-10-01 16.72 17.29 16.65 17.29 23.4M
2021-09-30 17.03 17.26 16.74 16.77 15.3M
2021-09-29 17.23 17.27 16.90 16.96 12.1M
2021-09-28 17.55 17.64 17.07 17.14 6.4M
2021-09-27 17.61 17.93 17.47 17.72 9.7M
2021-09-24 17.66 17.84 17.47 17.68 5.1M
2021-09-23 17.78 18.01 17.65 17.86 11.4M
2021-09-22 17.84 17.84 17.53 17.70 17.1M
2021-09-21 17.35 17.84 17.19 17.63 20.4M
2021-09-20 17.46 17.51 17.01 17.29 8.4M
2021-09-17 17.66 17.66 17.38 17.51 9.0M
2021-09-16 18.10 18.17 17.59 17.65 9.1M
2021-09-15 18.48 18.51 18.06 18.19 5.3M
2021-09-14 18.48 18.64 18.40 18.40 4.4M
2021-09-13 18.56 18.66 18.30 18.43 10.3M
2021-09-10 18.59 18.76 17.92 18.10 9.0M
2021-09-09 18.18 18.90 17.85 18.54 9.9M
2021-09-08 18.71 18.86 18.10 18.21 13.5M
2021-09-06 18.88 18.98 18.54 18.92 5.6M
2021-09-03 19.08 19.09 18.16 18.97 21.1M
2021-09-02 19.20 19.31 18.71 18.99 10.3M
2021-09-01 18.72 19.52 18.38 19.33 16.3M
2021-08-31 18.83 19.06 18.42 18.70 11.7M
2021-08-30 18.90 19.02 18.53 18.83 10.1M
2021-08-27 18.78 19.04 18.66 18.99 17.9M
2021-08-26 18.68 18.93 18.38 18.71 11.6M
2021-08-25 18.66 18.92 18.48 18.85 7.4M
2021-08-24 18.51 19.01 18.48 18.71 9.7M
2021-08-23 18.03 18.47 18.03 18.41 9.5M
2021-08-20 17.98 18.32 17.89 18.10 8.5M
2021-08-19 17.93 18.24 17.48 18.24 17.8M
2021-08-18 18.53 18.53 18.03 18.03 16.6M
2021-08-17 18.57 18.60 18.02 18.57 9.7M
2021-08-16 19.06 19.06 18.32 18.59 11.6M
2021-08-13 19.34 19.35 18.87 19.10 15.1M
2021-08-12 19.67 19.80 19.40 19.53 5.7M
2021-08-11 19.61 19.86 19.41 19.62 5.6M
2021-08-10 20.06 20.15 19.51 19.56 7.5M
2021-08-09 20.12 20.36 19.95 19.95 6.6M
2021-08-06 20.05 20.28 19.91 20.17 3.9M
2021-08-05 20.42 20.58 19.94 20.07 4.0M
2021-08-04 20.49 20.71 20.05 20.27 5.3M
2021-08-03 20.83 20.86 20.26 20.71 5.2M
2021-08-02 20.77 21.23 20.74 20.80 8.1M
2021-07-30 20.67 21.00 20.53 20.64 8.0M
2021-07-29 21.17 21.20 20.75 20.89 5.7M
2021-07-28 20.78 21.25 20.78 21.09 6.3M
2021-07-27 21.21 21.21 20.64 20.78 7.1M
2021-07-26 21.30 21.51 21.06 21.25 3.7M
2021-07-23 21.38 21.53 21.18 21.33 2.8M
2021-07-22 21.60 21.65 21.33 21.43 5.5M
2021-07-21 21.33 21.84 21.14 21.68 14.5M
2021-07-20 20.75 21.78 20.75 21.33 27.3M
2021-07-19 20.10 21.06 20.07 20.85 18.4M
2021-07-16 20.66 20.73 20.39 20.44 5.0M
2021-07-15 20.77 20.92 20.48 20.51 8.7M
2021-07-14 20.50 20.96 20.49 20.74 12.0M
2021-07-13 19.89 20.46 19.83 20.38 5.3M
2021-07-12 20.13 20.34 19.89 20.11 5.5M
2021-07-08 19.91 20.15 19.73 19.98 7.0M
2021-07-07 19.56 20.37 19.53 20.25 11.4M
2021-07-06 19.65 19.78 19.29 19.34 6.1M
2021-07-05 19.55 19.93 19.55 19.77 5.9M
2021-07-02 19.91 20.03 19.34 19.73 8.6M
2021-07-01 19.19 19.90 19.04 19.73 14.9M
2021-06-30 19.42 19.59 19.13 19.13 10.6M
2021-06-29 19.68 19.68 19.23 19.58 5.5M
2021-06-28 19.55 19.83 19.41 19.59 5.3M
2021-06-25 19.93 19.93 19.24 19.52 13.0M
2021-06-24 19.85 19.98 19.63 19.91 6.5M
2021-06-23 19.81 20.00 19.54 19.69 5.9M
2021-06-22 20.02 20.02 19.49 19.84 10.8M
2021-06-21 20.30 20.30 19.88 20.04 9.0M
2021-06-18 20.07 20.31 19.85 20.31 14.7M
2021-06-17 20.24 20.32 19.96 20.08 6.8M
2021-06-16 20.50 20.53 20.13 20.21 12.6M
2021-06-15 20.73 20.81 20.30 20.48 8.3M
2021-06-14 20.71 21.00 20.44 20.73 6.9M
2021-06-11 21.13 21.13 20.28 20.56 5.0M
2021-06-10 20.93 21.07 20.65 21.07 5.1M
2021-06-09 21.27 21.27 20.74 20.80 5.7M
2021-06-08 21.15 21.23 20.99 21.20 4.9M
2021-06-07 21.27 21.42 21.05 21.10 10.4M
2021-06-04 21.56 21.56 21.04 21.27 7.7M
2021-06-02 21.27 21.98 21.08 21.66 9.5M
2021-06-01 20.77 21.33 20.77 21.33 9.7M
2021-05-31 20.78 20.88 20.44 20.65 6.5M
2021-05-28 20.70 20.97 20.57 20.86 4.1M
2021-05-27 20.74 20.88 20.63 20.83 10.2M
2021-05-26 20.83 20.93 20.49 20.78 4.0M
2021-05-25 20.82 20.97 20.60 20.71 6.3M
2021-05-24 19.98 20.88 19.98 20.78 8.4M
2021-05-21 20.29 20.44 19.84 19.95 8.0M
2021-05-20 20.25 20.46 20.04 20.19 12.5M
2021-05-19 20.39 20.67 19.96 20.20 12.6M
2021-05-18 20.58 20.74 20.44 20.62 4.4M
2021-05-17 20.90 21.01 20.46 20.68 7.5M
2021-05-14 21.08 21.63 20.75 20.93 7.0M
2021-05-13 20.37 21.13 20.36 20.83 5.9M
2021-05-12 20.88 20.95 20.18 20.19 8.2M
2021-05-11 21.16 21.27 20.92 21.18 6.9M
2021-05-10 21.12 21.53 21.06 21.41 8.4M
2021-05-07 20.73 21.37 20.68 21.32 6.5M
2021-05-06 20.74 20.81 20.43 20.68 3.2M
2021-05-05 20.86 20.92 20.53 20.83 3.9M
2021-05-04 20.60 21.00 20.52 20.66 8.2M
2021-05-03 20.00 20.88 19.79 20.85 17.5M
2021-04-30 20.43 20.77 19.65 19.98 22.5M
2021-04-29 20.68 20.74 20.34 20.55 4.5M
2021-04-28 20.42 20.75 20.31 20.72 5.1M
2021-04-27 20.67 20.86 20.23 20.40 6.6M
2021-04-26 21.07 21.38 20.52 20.66 5.8M
2021-04-23 20.87 21.33 20.80 21.04 11.4M
2021-04-22 20.80 21.07 20.44 20.78 7.9M
2021-04-20 20.70 21.02 20.69 20.75 6.6M
2021-04-19 21.09 21.27 20.72 20.79 10.6M
2021-04-16 20.59 21.22 20.54 20.99 14.7M
2021-04-15 20.23 20.74 20.20 20.58 10.9M
2021-04-14 20.14 20.49 20.01 20.33 9.5M
2021-04-13 20.38 20.41 19.84 20.26 8.4M
2021-04-12 20.35 20.58 20.17 20.46 4.6M
2021-04-09 20.25 20.43 20.14 20.29 3.5M
2021-04-08 20.38 20.73 20.24 20.43 8.9M
2021-04-07 20.91 20.91 20.17 20.23 6.6M
2021-04-06 20.70 20.94 20.24 20.91 8.2M
2021-04-05 20.28 20.87 20.23 20.72 6.4M
2021-04-01 20.18 20.35 19.99 20.14 3.9M
2021-03-31 20.03 20.32 19.88 20.23 10.9M
2021-03-30 19.73 20.25 19.73 20.10 8.1M
2021-03-29 19.58 20.09 19.48 19.91 5.7M
2021-03-26 19.74 20.16 19.56 19.68 7.4M
2021-03-25 19.40 19.97 19.12 19.78 13.3M
2021-03-24 19.79 20.07 19.57 19.59 7.6M
2021-03-23 20.32 20.35 19.75 19.96 4.5M
2021-03-22 20.43 20.72 20.21 20.38 5.0M
2021-03-19 20.23 20.96 20.15 20.75 15.1M
2021-03-18 20.06 20.66 19.88 20.25 14.4M
2021-03-17 19.15 20.55 19.15 20.55 13.1M
2021-03-16 19.65 19.94 19.11 19.18 9.1M
2021-03-15 19.68 20.04 19.35 20.04 7.4M
2021-03-12 19.44 19.69 19.06 19.69 8.9M
2021-03-11 18.65 19.79 18.45 19.79 16.8M
2021-03-10 18.69 18.74 18.26 18.50 14.5M
2021-03-09 18.72 18.90 18.26 18.41 16.6M
2021-03-08 19.96 20.05 18.53 18.68 16.4M
2021-03-05 19.92 20.82 19.78 20.29 23.5M
2021-03-04 18.69 19.98 18.52 19.83 21.7M
2021-03-03 18.14 18.67 17.41 18.47 14.0M
2021-03-02 17.93 18.46 17.49 18.28 13.4M
2021-03-01 18.11 18.71 18.05 18.06 11.9M
2021-02-26 18.65 18.71 18.08 18.08 17.8M
2021-02-25 19.24 19.41 18.44 18.63 14.7M
2021-02-24 19.48 19.58 19.02 19.23 9.5M
2021-02-23 19.12 19.52 18.95 19.44 14.8M
2021-02-22 18.95 19.33 18.34 19.07 19.3M
2021-02-19 20.29 20.41 19.50 19.55 15.0M
2021-02-18 19.88 20.30 19.74 20.28 18.1M
2021-02-17 19.98 20.28 19.19 20.18 23.3M
2021-02-12 19.55 20.25 18.80 20.16 27.2M
2021-02-11 20.20 20.45 19.46 19.79 14.2M
2021-02-10 20.84 20.90 19.73 20.11 21.3M
2021-02-09 21.29 21.32 20.64 20.83 8.9M
2021-02-08 21.30 21.65 21.08 21.33 6.1M
2021-02-05 21.51 21.59 21.19 21.33 9.1M
2021-02-04 21.63 21.96 21.35 21.48 12.6M
2021-02-03 20.87 21.83 20.82 21.68 13.1M
2021-02-02 21.58 21.83 20.75 20.75 10.7M
2021-02-01 20.86 21.36 20.46 21.08 11.9M
2021-01-29 20.78 21.08 20.06 20.28 15.3M
2021-01-28 20.68 21.13 20.68 20.90 9.0M
2021-01-27 20.58 20.96 20.46 20.72 9.8M
2021-01-26 20.60 21.15 20.49 20.65 9.3M
2021-01-22 20.58 20.99 20.32 20.83 14.3M
2021-01-21 21.00 21.14 20.67 20.87 9.8M
2021-01-20 21.19 21.33 20.94 21.01 10.3M
2021-01-19 21.16 21.40 20.78 21.08 16.6M
2021-01-18 21.21 21.30 20.90 20.90 7.8M
2021-01-15 20.48 21.36 20.44 21.19 15.7M
2021-01-14 20.74 21.02 20.56 20.72 7.1M
2021-01-13 20.81 20.81 20.17 20.68 7.1M
2021-01-12 19.97 20.83 19.66 20.67 16.8M
2021-01-11 19.76 20.01 19.38 19.63 11.1M
2021-01-08 19.71 20.20 19.66 19.98 16.5M
2021-01-07 19.16 19.78 18.94 19.61 16.7M
2021-01-06 19.09 19.51 18.89 19.08 14.3M
2021-01-05 19.08 19.36 18.77 19.28 10.2M
2021-01-04 19.34 19.75 19.04 19.13 15.0M