Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	10.730	10.740	10.490	10.500	8.944	251,000
2024-05-22	10.750	10.810	10.650	10.720	9.131	199,200
2024-05-21	10.870	10.890	10.740	10.830	9.225	154,100
2024-05-20	10.700	10.860	10.590	10.780	9.182	192,400
2024-05-17	10.700	10.730	10.620	10.700	9.114	114,200
2024-05-16	10.610	10.730	10.550	10.730	9.140	163,600
2024-05-15	10.550	10.700	10.550	10.610	9.037	166,600
2024-05-14	10.530	10.710	10.500	10.540	8.978	160,400
2024-05-13	10.410	10.590	10.400	10.460	8.910	129,500
2024-05-10	10.680	10.790	10.390	10.390	8.850	198,800
2024-05-09	10.650	10.650	10.450	10.600	9.029	187,700
2024-05-08	10.640	10.640	10.440	10.640	9.063	180,900
2024-05-07	10.380	10.660	10.380	10.590	9.020	214,700
2024-05-06	10.460	10.560	10.370	10.370	8.833	249,200
2024-05-03	10.330	10.590	10.330	10.430	8.884	568,100
2024-05-02	10.250	10.390	10.210	10.380	8.842	241,100
2024-04-30	10.450	10.450	10.150	10.150	8.646	366,700
2024-04-29	10.380	10.590	10.320	10.400	8.859	176,700
2024-04-26	10.490	10.640	10.340	10.370	8.833	370,900
2024-04-25	10.530	10.530	10.320	10.320	8.790	275,200
2024-04-24	10.800	10.830	10.530	10.530	8.969	298,700
2024-04-23	10.730	10.850	10.600	10.770	9.174	313,300
2024-04-22	10.930	10.980	10.700	10.700	9.114	361,100
2024-04-19	10.910	11.150	10.890	10.900	9.284	305,300
2024-04-18	10.810	11.170	10.800	10.910	9.293	326,700
2024-04-17	11.400	11.400	10.700	10.910	9.293	1,045,000
2024-04-16	11.900	12.010	11.710	11.750	10.008	314,200
2024-04-15	12.150	12.150	11.880	11.900	10.136	292,500
2024-04-12	12.390	12.390	12.020	12.070	10.281	283,400
2024-04-11	12.400	12.430	12.260	12.350	10.520	125,700
2024-04-10	12.500	12.500	12.250	12.400	10.562	199,400
2024-04-09	12.350	12.500	12.320	12.500	10.647	149,200
2024-04-08	12.150	12.410	12.110	12.410	10.571	227,700
2024-04-05	12.340	12.430	12.100	12.110	10.315	246,600
2024-04-04	12.210	12.600	12.210	12.340	10.511	297,300
2024-04-03	12.350	12.410	12.160	12.200	10.392	251,400
2024-04-02	12.700	12.880	12.310	12.340	10.511	391,300
2024-04-01	13.350	13.670	13.130	13.130	10.651	431,865
2024-03-28	13.180	13.430	13.140	13.380	10.854	351,120
2024-03-27	12.970	13.160	12.920	13.160	10.573	219,555
2024-03-26	12.830	13.020	12.790	12.970	10.421	149,205
2024-03-25	13.020	13.050	12.810	12.810	10.292	102,795
2024-03-22	13.080	13.180	12.980	13.000	10.445	151,620
2024-03-21	13.080	13.200	13.040	13.040	10.477	142,905
2024-03-20	12.790	13.120	12.710	13.080	10.509	196,875
2024-03-19	12.750	12.900	12.650	12.900	10.365	172,095
2024-03-18	12.700	12.830	12.620	12.740	10.236	171,255
2024-03-15	12.710	12.830	12.690	12.760	10.252	152,040
2024-03-14	12.850	13.000	12.720	12.790	10.276	192,255
2024-03-13	12.880	13.060	12.820	12.920	10.381	156,240
2024-03-12	12.950	12.980	12.790	12.930	10.389	171,990
2024-03-11	12.900	12.960	12.820	12.820	10.300	159,600
2024-03-08	13.070	13.200	12.900	12.900	10.365	177,870
2024-03-07	12.900	13.120	12.860	13.100	10.525	195,300
2024-03-06	13.040	13.150	12.870	12.870	10.340	136,080
2024-03-05	12.580	13.100	12.570	13.040	10.477	314,895
2024-03-04	12.680	12.680	12.540	12.580	10.107	171,360
2024-03-01	12.670	12.800	12.560	12.560	10.091	315,735
2024-02-29	12.810	12.870	12.580	12.660	10.172	825,510
2024-02-28	12.730	12.990	12.680	12.830	10.308	245,490

← NewerPage 11 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.