RAIL3.SARAIL3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/2/2026 | $14.78 | $14.83 | $14.62 | $14.75 | 3.95M |
| 12/30/2025 | $14.69 | $14.81 | $14.60 | $14.76 | 5.32M |
| 12/29/2025 | $14.61 | $14.80 | $14.52 | $14.61 | 7.14M |
| 12/26/2025 | $14.50 | $14.79 | $14.50 | $14.73 | 2.24M |
| 12/23/2025 | $14.46 | $14.84 | $14.39 | $14.63 | 5.18M |
| 12/22/2025 | $14.48 | $14.63 | $14.31 | $14.42 | 100.25M |
| 12/19/2025 | $14.61 | $14.81 | $14.46 | $14.49 | 8.89M |
| 12/18/2025 | $14.40 | $14.86 | $14.40 | $14.65 | 8.75M |
| 12/17/2025 | $14.59 | $14.64 | $14.21 | $14.55 | 16.32M |
| 12/16/2025 | $15.37 | $15.54 | $14.72 | $14.74 | 19.62M |
| 12/15/2025 | $15.98 | $15.98 | $15.71 | $15.84 | 101.33M |
| 12/12/2025 | $15.81 | $16.18 | $15.65 | $15.79 | 10.18M |
| 12/11/2025 | $15.55 | $16.01 | $15.53 | $15.74 | 4.05M |
| 12/10/2025 | $15.58 | $15.70 | $15.46 | $15.67 | 3.93M |
| 12/9/2025 | $15.69 | $15.75 | $15.23 | $15.57 | 7.15M |
| 12/8/2025 | $16.19 | $16.23 | $15.66 | $15.80 | 9.80M |
| 12/5/2025 | $16.79 | $16.97 | $15.95 | $16.12 | 13.35M |
| 12/4/2025 | $16.86 | $17.13 | $16.76 | $16.89 | 5.96M |
| 12/3/2025 | $16.93 | $17.00 | $16.65 | $16.67 | 6.39M |
| 12/2/2025 | $16.70 | $16.98 | $16.49 | $16.83 | 6.53M |
| 12/1/2025 | $16.75 | $16.78 | $16.45 | $16.58 | 7.16M |
| 11/28/2025 | $16.96 | $17.15 | $16.72 | $16.85 | 8.21M |
| 11/27/2025 | $17.01 | $17.20 | $16.73 | $17.03 | 15.08M |
| 11/26/2025 | $15.52 | $17.45 | $15.44 | $16.84 | 51.43M |
| 11/25/2025 | $15.27 | $15.51 | $15.21 | $15.43 | 4.71M |
| 11/24/2025 | $15.36 | $15.54 | $15.25 | $15.25 | 10.85M |
| 11/21/2025 | $15.66 | $15.68 | $15.15 | $15.33 | 13.46M |
| 11/19/2025 | $15.35 | $15.77 | $15.29 | $15.69 | 22.49M |
| 11/18/2025 | $14.91 | $15.52 | $14.87 | $15.41 | 15.57M |
| 11/17/2025 | $16.00 | $16.27 | $15.02 | $15.02 | 33.89M |
| 11/14/2025 | $16.44 | $16.86 | $16.26 | $16.52 | 21.09M |
| 11/13/2025 | $16.35 | $16.66 | $16.35 | $16.42 | 15.08M |
| 11/12/2025 | $16.40 | $16.44 | $16.04 | $16.40 | 29.52M |
| 11/11/2025 | $16.05 | $16.57 | $15.97 | $16.32 | 24.52M |
| 11/10/2025 | $15.74 | $15.95 | $15.61 | $15.81 | 14.21M |
| 11/7/2025 | $15.61 | $15.68 | $15.44 | $15.64 | 12.14M |
| 11/6/2025 | $15.73 | $15.76 | $15.39 | $15.62 | 15.37M |
| 11/5/2025 | $15.67 | $15.98 | $15.61 | $15.78 | 12.00M |
| 11/4/2025 | $15.52 | $15.89 | $15.49 | $15.65 | 15.60M |
| 11/3/2025 | $16.00 | $16.03 | $15.60 | $15.61 | 5.53M |
| 10/31/2025 | $16.08 | $16.15 | $15.89 | $15.92 | 10.38M |
| 10/30/2025 | $15.51 | $16.12 | $15.35 | $15.99 | 9.48M |
| 10/29/2025 | $15.80 | $16.00 | $15.52 | $15.64 | 23.53M |
| 10/28/2025 | $15.55 | $15.94 | $15.49 | $15.80 | 16.81M |
| 10/27/2025 | $15.58 | $15.64 | $15.31 | $15.56 | 13.69M |
| 10/24/2025 | $15.75 | $15.80 | $15.24 | $15.38 | 10.39M |
| 10/23/2025 | $15.54 | $15.70 | $15.24 | $15.55 | 12.65M |
| 10/22/2025 | $15.63 | $15.63 | $15.27 | $15.37 | 11.18M |
| 10/21/2025 | $15.39 | $15.68 | $15.37 | $15.57 | 14.93M |
| 10/20/2025 | $15.51 | $15.67 | $15.38 | $15.48 | 13.25M |
| 10/17/2025 | $15.09 | $15.57 | $15.01 | $15.47 | 18.40M |
| 10/16/2025 | $15.38 | $15.50 | $15.02 | $15.05 | 17.60M |