RAIL3.SA(RAIL3.SA)
$16.10▼-0.08 (-49.44%)
RAIL3.SA(RAIL3.SA)
SAO
$16.10▼-0.08 (-49.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $15.79 | $16.40 | $15.68 | $16.10 | 10.50M |
| 4/1/2026 | $16.40 | $16.62 | $16.17 | $16.18 | 15.65M |
| 3/31/2026 | $15.79 | $16.37 | $15.67 | $16.25 | 10.66M |
| 3/30/2026 | $15.85 | $15.91 | $15.50 | $15.60 | 7.91M |
| 3/27/2026 | $16.00 | $16.16 | $15.60 | $15.73 | 8.72M |
| 3/26/2026 | $16.27 | $16.34 | $15.95 | $16.00 | 10.10M |
| 3/25/2026 | $16.75 | $16.87 | $16.48 | $16.61 | 10.82M |
| 3/24/2026 | $16.75 | $16.86 | $16.42 | $16.52 | 10.96M |
| 3/23/2026 | $16.43 | $16.92 | $16.40 | $16.85 | 8.51M |
| 3/20/2026 | $16.19 | $16.30 | $15.85 | $16.12 | 11.68M |
| 3/19/2026 | $15.82 | $16.41 | $15.60 | $16.19 | 9.12M |
| 3/18/2026 | $16.20 | $16.45 | $16.03 | $16.08 | 10.46M |
| 3/17/2026 | $16.41 | $16.70 | $16.08 | $16.31 | 6.48M |
| 3/16/2026 | $16.57 | $16.74 | $16.26 | $16.40 | 7.30M |
| 3/13/2026 | $16.62 | $16.72 | $16.14 | $16.26 | 7.20M |
| 3/12/2026 | $16.61 | $16.91 | $16.32 | $16.48 | 12.27M |
| 3/11/2026 | $16.82 | $17.39 | $16.58 | $17.10 | 7.67M |
| 3/10/2026 | $16.36 | $17.36 | $16.11 | $17.05 | 21.53M |
| 3/9/2026 | $15.51 | $16.16 | $15.42 | $15.94 | 15.62M |
| 3/6/2026 | $15.40 | $15.72 | $15.25 | $15.48 | 11.89M |
| 3/5/2026 | $15.67 | $16.09 | $15.30 | $15.62 | 13.87M |
| 3/4/2026 | $15.60 | $15.84 | $15.56 | $15.72 | 6.69M |
| 3/3/2026 | $15.09 | $15.57 | $14.89 | $15.47 | 12.44M |
| 3/2/2026 | $15.67 | $15.90 | $15.50 | $15.75 | 6.81M |
| 2/27/2026 | $16.53 | $16.54 | $15.92 | $15.97 | 14.72M |
| 2/26/2026 | $16.71 | $16.79 | $16.37 | $16.63 | 8.37M |
| 2/25/2026 | $17.30 | $17.30 | $16.58 | $16.67 | 8.98M |
| 2/24/2026 | $16.77 | $17.40 | $16.77 | $17.16 | 22.10M |
| 2/23/2026 | $16.60 | $16.97 | $16.44 | $16.69 | 14.22M |
| 2/20/2026 | $16.27 | $16.66 | $16.19 | $16.51 | 7.49M |
| 2/19/2026 | $16.13 | $16.45 | $16.06 | $16.45 | 5.31M |
| 2/13/2026 | $15.86 | $16.28 | $15.80 | $16.24 | 8.34M |
| 2/12/2026 | $16.27 | $16.53 | $16.18 | $16.29 | 10.54M |
| 2/11/2026 | $16.06 | $16.52 | $15.90 | $16.45 | 17.63M |
| 2/10/2026 | $15.47 | $16.10 | $15.37 | $15.90 | 20.35M |
| 2/9/2026 | $15.32 | $15.52 | $15.12 | $15.47 | 7.72M |
| 2/6/2026 | $15.11 | $15.39 | $14.85 | $15.25 | 11.51M |
| 2/5/2026 | $15.31 | $15.40 | $15.10 | $15.19 | 7.91M |
| 2/4/2026 | $15.00 | $15.27 | $14.87 | $15.27 | 14.82M |
| 2/3/2026 | $14.95 | $15.08 | $14.77 | $15.07 | 16.33M |
| 2/2/2026 | $14.94 | $14.97 | $14.63 | $14.75 | 8.86M |
| 1/30/2026 | $14.81 | $14.93 | $14.62 | $14.76 | 12.20M |
| 1/29/2026 | $15.34 | $15.34 | $14.60 | $14.88 | 13.72M |
| 1/28/2026 | $15.10 | $15.45 | $14.92 | $15.15 | 18.52M |
| 1/27/2026 | $14.95 | $15.19 | $14.86 | $15.05 | 16.90M |
| 1/26/2026 | $14.87 | $14.94 | $14.60 | $14.85 | 9.11M |
| 1/23/2026 | $14.22 | $14.98 | $14.13 | $14.81 | 14.16M |
| 1/22/2026 | $14.00 | $14.49 | $14.00 | $14.22 | 16.59M |
| 1/21/2026 | $13.55 | $14.11 | $13.52 | $14.05 | 41.18M |
| 1/20/2026 | $13.42 | $13.56 | $13.31 | $13.40 | 6.61M |
| 1/19/2026 | $13.56 | $13.64 | $13.39 | $13.54 | 3.84M |
| 1/16/2026 | $13.75 | $13.76 | $13.46 | $13.60 | 9.41M |
| 1/15/2026 | $13.86 | $13.86 | $13.56 | $13.73 | 11.33M |
| 1/14/2026 | $14.43 | $14.49 | $13.63 | $13.70 | 19.89M |
| 1/13/2026 | $14.78 | $14.88 | $14.18 | $14.31 | 14.84M |
| 1/12/2026 | $14.73 | $15.21 | $14.73 | $14.89 | 14.94M |
| 1/9/2026 | $14.86 | $15.07 | $14.77 | $14.83 | 10.91M |
| 1/8/2026 | $14.67 | $14.97 | $14.59 | $14.84 | 8.51M |
| 1/7/2026 | $14.80 | $14.90 | $14.51 | $14.66 | 6.36M |
| 1/6/2026 | $14.90 | $15.14 | $14.84 | $14.84 | 7.88M |
| 1/5/2026 | $14.79 | $14.93 | $14.68 | $14.84 | 3.88M |