B3 · RAIL3 · stock
Rumo S.A. (RAIL3) stock price history
Every B3 trading session of Rumo S.A. from Apr 2, 2015 to Nov 12, 2026: 2,887 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAIL3 adjusted close, 2015 to 2026
- R$25.34
- All time high, 2019
- R$19.54
- 52 week high, R$12.16 low
- 2,887
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
RAIL3 key facts
- Rumo S.A. (RAIL3) closed at R$15.56 on Nov 12, 2026 on B3.
- RAIL3's all time high close is R$25.34, set on Dec 27, 2019; its all time low close is R$1.41 on Jan 22, 2016.
- RAIL3's 52 week range is R$12.16 to R$19.54.
- RAIL3 returned -4.5% over the year to Nov 12, 2026 and -4.0% over five years.
- Over ten years RAIL3 returned +199%, +11.6% a year compounded.
- RAIL3's deepest drawdown was -91.4% from Apr 6, 2015 to Jan 22, 2016.
- DataCedar holds 2,887 daily sessions of RAIL3 history from Apr 2, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAIL3 price chart, 2015 to 2026
RAIL3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.5% |
| 3 months | +20.1% |
| 6 months | -1.2% |
| Year to date | +6.2% |
| 1 year | -4.5% |
| 3 years | -28.9% |
| 5 years | -4.0% |
| 10 years | +199.4% |
| Since Apr 2, 2015 | -4.1% |
| Compound annual growth, 11.6 years | -0.4% |
RAIL3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$25.34 on Dec 27, 2019
- All time low close
- R$1.41 on Jan 22, 2016
- 52 week high
- R$19.54 on Oct 21, 2026
- 52 week low
- R$12.16 on Jun 19, 2026
- Deepest drawdown
- -91.4% from Apr 6, 2015 to Jan 22, 2016, recovered Nov 16, 2018
- Best single session
- +22.1% on Mar 13, 2020
- Worst single session
- -26.0% on Oct 30, 2026
- Volatility, 1 year annualised
- 47.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2017, +111%
- Worst calendar year
- 2020, -26%
RAIL3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 2, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$14.68 | R$19.54 | R$12.16 | R$15.56 | +6.2% | 2.7B | 212 |
| 2025 | R$16.90 | R$19.54 | R$13.92 | R$14.66 | -13.7% | 3.4B | 250 |
| 2024 | R$21.43 | R$23.26 | R$16.82 | R$16.98 | -21.9% | 3B | 251 |
| 2023 | R$17.29 | R$23.15 | R$15.98 | R$21.74 | +23.7% | 3.2B | 248 |
| 2022 | R$16.88 | R$21.09 | R$13.88 | R$17.57 | +4.9% | 2.9B | 250 |
| 2021 | R$18.26 | R$20.75 | R$14.74 | R$16.75 | -7.7% | 2.7B | 247 |
| 2020 | R$24.82 | R$25.08 | R$12.73 | R$18.15 | -26.3% | 2.6B | 248 |
| 2019 | R$15.76 | R$25.36 | R$15.57 | R$24.61 | +53.5% | 2B | 248 |
| 2018 | R$12.23 | R$16.89 | R$11.25 | R$16.03 | +31.1% | 1.8B | 246 |
| 2017 | R$5.79 | R$12.80 | R$5.72 | R$12.23 | +111.2% | 2.2B | 254 |
| 2016 | R$5.77 | R$7.31 | R$1.25 | R$5.79 | -1.6% | 2B | 249 |
| 2015 | R$13.01 | R$17.45 | R$5.26 | R$5.88 | n/a | 350.3M | 184 |
RAIL3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$15.56 | +12.9% |
| October 2026 | R$13.78 | -15.4% |
| September 2026 | R$16.29 | +8.0% |
| August 2026 | R$15.08 | +4.4% |
| July 2026 | R$14.44 | +7.5% |
| June 2026 | R$13.43 | -2.1% |
| May 2026 | R$13.72 | -12.8% |
| April 2026 | R$15.73 | -2.5% |
| March 2026 | R$16.14 | +1.8% |
| February 2026 | R$15.86 | +8.2% |
| January 2026 | R$14.66 | 0.0% |
| December 2025 | R$14.66 | -12.4% |
About the RAIL3 data
Daily bars. 2,887 sessions from Apr 2, 2015 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 2, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ARAIL3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
RAIL3 share price history
