Indústrias Romi S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	10.920	11.030	10.850	10.850	9.450	108,700
2024-08-15	10.990	11.060	10.850	10.950	9.537	159,600
2024-08-14	10.870	10.990	10.820	10.900	9.493	120,700
2024-08-13	10.850	10.870	10.750	10.820	9.424	120,900
2024-08-12	10.790	10.870	10.770	10.780	9.389	81,900
2024-08-09	10.530	10.830	10.530	10.700	9.319	168,600
2024-08-08	10.570	10.640	10.510	10.520	9.162	124,200
2024-08-07	10.400	10.660	10.400	10.570	9.206	105,200
2024-08-06	10.420	10.510	10.350	10.510	9.154	121,800
2024-08-05	10.350	10.420	10.110	10.340	9.006	195,400
2024-08-02	10.480	10.630	10.370	10.480	9.128	149,800
2024-08-01	10.600	10.740	10.420	10.470	9.119	128,000
2024-07-31	10.410	10.650	10.400	10.550	9.189	178,000
2024-07-30	10.570	10.570	10.350	10.350	9.014	153,200
2024-07-29	10.740	10.740	10.480	10.480	9.128	162,100
2024-07-26	10.600	10.860	10.520	10.800	9.406	152,700
2024-07-25	10.600	10.610	10.520	10.530	9.171	159,000
2024-07-24	10.790	10.830	10.610	10.610	9.241	180,200
2024-07-23	11.000	11.030	10.800	10.800	9.406	104,900
2024-07-22	10.890	11.060	10.820	11.010	9.589	146,700
2024-07-19	10.800	10.960	10.800	10.890	9.485	149,900
2024-07-18	11.070	11.070	10.810	10.810	9.415	254,000
2024-07-17	10.940	11.120	10.700	11.080	9.650	394,400
2024-07-16	11.070	11.180	10.940	10.950	9.537	199,000
2024-07-15	11.060	11.160	11.020	11.120	9.685	115,500
2024-07-12	11.200	11.220	11.000	11.000	9.580	218,000
2024-07-11	10.980	11.220	10.980	11.200	9.755	219,500
2024-07-10	11.030	11.150	10.980	10.980	9.563	256,900
2024-07-09	10.910	11.030	10.840	11.000	9.580	138,300
2024-07-08	11.090	11.100	10.900	10.900	9.493	119,900
2024-07-05	11.020	11.100	10.910	11.090	9.659	150,200
2024-07-04	11.100	11.110	11.000	11.030	9.607	216,400
2024-07-03	10.460	10.990	10.460	10.960	9.546	338,200
2024-07-02	10.410	10.520	10.380	10.450	9.101	124,200
2024-07-01	10.500	10.500	10.340	10.470	9.119	153,700
2024-06-28	10.600	10.620	10.460	10.470	9.119	253,900
2024-06-27	10.500	10.600	10.400	10.570	9.206	137,900
2024-06-26	10.550	10.550	10.380	10.490	9.136	150,400
2024-06-25	10.450	10.590	10.450	10.550	9.189	164,700
2024-06-24	10.220	10.450	10.220	10.420	9.075	255,200
2024-06-21	10.240	10.300	10.100	10.100	8.797	192,700
2024-06-20	10.260	10.400	10.150	10.220	8.901	138,800
2024-06-19	10.250	10.260	10.100	10.230	8.910	117,500
2024-06-18	10.230	10.380	10.100	10.220	8.901	177,900
2024-06-17	10.500	10.680	10.450	10.560	9.197	264,800
2024-06-14	10.510	10.680	10.420	10.450	8.901	161,800
2024-06-13	10.530	10.650	10.440	10.480	8.927	171,600
2024-06-12	10.300	10.730	10.300	10.500	8.944	386,700
2024-06-11	10.120	10.300	10.100	10.290	8.765	140,800
2024-06-10	10.230	10.240	10.020	10.060	8.569	211,800
2024-06-07	10.380	10.380	10.110	10.110	8.612	162,800
2024-06-06	10.070	10.380	10.070	10.380	8.842	148,000
2024-06-05	10.150	10.260	10.060	10.070	8.577	146,900
2024-06-04	10.150	10.250	10.060	10.160	8.654	210,000
2024-06-03	10.350	10.410	10.130	10.140	8.637	315,300
2024-05-31	10.500	10.500	10.310	10.350	8.816	180,500
2024-05-29	10.530	10.540	10.410	10.470	8.918	199,800
2024-05-28	10.510	10.720	10.430	10.530	8.969	228,000
2024-05-27	10.570	10.590	10.490	10.510	8.952	119,000
2024-05-24	10.500	10.620	10.480	10.500	8.944	155,700

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0600 BRL
2025-12-30	0.1800 BRL
2025-09-22	0.1800 BRL
2025-06-16	0.1800 BRL
2025-03-17	0.1800 BRL
2024-12-16	0.2200 BRL
2024-09-23	0.2400 BRL
2024-06-17	0.2300 BRL
2024-03-28	0.1260 BRL
2023-12-19	0.2027 BRL
2023-09-18	0.2115 BRL
2023-06-13	0.2205 BRL
2023-03-20	0.2657 BRL
2023-02-06	0.1634 BRL
2022-12-21	0.2426 BRL
2022-09-26	0.2681 BRL
2022-06-13	0.2541 BRL
2022-03-21	0.2160 BRL
2022-02-07	0.1271 BRL
2021-12-21	0.1866 BRL
2021-09-20	0.4574 BRL
2021-06-14	0.1525 BRL
2021-03-22	0.1906 BRL
2020-12-14	1.2705 BRL
2020-09-29	1.1858 BRL
2020-06-22	0.1482 BRL
2020-03-23	0.7411 BRL
2019-12-26	0.3176 BRL
2019-12-23	0.3706 BRL
2019-09-16	0.5929 BRL
2019-04-01	0.5971 BRL
2019-03-29	0.6967 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.