Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.480	12.740	12.480	12.740	10.236	277,095
2024-02-26	12.530	12.600	12.460	12.460	10.011	120,855
2024-02-23	12.590	12.640	12.420	12.530	10.067	196,665
2024-02-22	12.630	12.640	12.500	12.610	10.132	202,965
2024-02-21	12.530	12.650	12.460	12.520	10.059	339,465
2024-02-20	12.300	12.630	12.280	12.530	10.067	237,510
2024-02-19	12.410	12.460	12.280	12.360	9.931	211,260
2024-02-16	12.300	12.420	12.240	12.420	9.979	222,705
2024-02-15	12.270	12.420	12.260	12.300	9.882	193,935
2024-02-14	12.400	12.450	12.200	12.280	9.866	296,730
2024-02-09	12.640	12.780	12.400	12.400	9.963	284,760
2024-02-08	13.010	13.040	12.620	12.640	10.156	216,300
2024-02-07	12.770	13.040	12.700	13.010	10.453	283,815
2024-02-06	12.650	12.860	12.540	12.770	10.260	431,865
2024-02-05	12.850	12.940	12.580	12.600	10.124	490,770
2024-02-02	13.050	13.160	12.840	12.950	10.405	256,095
2024-02-01	13.190	13.260	12.830	13.050	10.485	462,315
2024-01-31	12.740	13.440	12.740	13.200	10.606	636,195
2024-01-30	12.900	12.900	12.630	12.710	10.212	193,830
2024-01-29	12.960	13.030	12.800	12.880	10.349	164,640
2024-01-26	13.220	13.220	12.920	12.950	10.405	203,175
2024-01-25	13.220	13.270	13.100	13.140	10.557	178,290
2024-01-24	13.100	13.280	13.000	13.120	10.541	308,700
2024-01-23	12.780	13.160	12.780	13.080	10.509	278,145
2024-01-22	12.800	12.820	12.600	12.750	10.244	246,645
2024-01-19	12.600	12.770	12.370	12.770	10.260	382,620
2024-01-18	12.860	12.860	12.580	12.600	10.124	220,815
2024-01-17	12.890	12.890	12.460	12.830	10.308	355,215
2024-01-16	13.100	13.110	12.890	12.890	10.357	301,455
2024-01-15	13.190	13.200	13.060	13.120	10.541	144,270
2024-01-12	13.060	13.330	13.050	13.190	10.598	219,870
2024-01-11	13.170	13.230	13.020	13.110	10.533	216,300
2024-01-10	13.250	13.300	13.100	13.170	10.582	174,615
2024-01-09	13.400	13.400	13.200	13.310	10.694	166,845
2024-01-08	13.190	13.430	13.050	13.400	10.766	251,895
2024-01-05	13.020	13.350	12.850	13.200	10.606	273,630
2024-01-04	13.390	13.390	13.010	13.010	10.453	386,505
2024-01-03	13.020	13.400	12.800	13.390	10.758	503,370
2024-01-02	13.400	13.400	12.990	13.030	10.469	438,480
2023-12-28	13.350	13.420	13.230	13.410	10.774	259,770
2023-12-27	13.420	13.440	13.230	13.360	10.734	243,915
2023-12-26	13.330	13.490	13.250	13.410	10.774	302,400
2023-12-22	13.150	13.330	13.070	13.270	10.662	312,165
2023-12-21	13.040	13.190	13.010	13.050	10.485	183,750
2023-12-20	12.970	13.240	12.880	13.040	10.477	248,535
2023-12-19	13.300	13.380	12.880	12.970	10.421	450,765
2023-12-18	13.400	13.550	13.290	13.470	10.660	290,640
2023-12-15	13.420	13.510	13.150	13.360	10.573	257,145
2023-12-14	13.300	13.710	13.300	13.420	10.620	545,580
2023-12-13	12.720	13.250	12.720	13.250	10.486	482,685
2023-12-12	12.610	12.860	12.610	12.700	10.050	352,275
2023-12-11	12.690	12.770	12.530	12.550	9.932	201,705
2023-12-08	12.630	12.760	12.560	12.700	10.050	137,655
2023-12-07	12.520	12.750	12.520	12.630	9.995	292,320
2023-12-06	12.520	12.720	12.500	12.530	9.916	227,220
2023-12-05	12.550	12.880	12.370	12.520	9.908	753,900
2023-12-04	12.710	12.840	12.550	12.550	9.932	271,005
2023-12-01	12.760	12.870	12.670	12.710	10.058	334,530
2023-11-30	12.390	12.840	12.390	12.770	10.106	261,450
2023-11-29	12.460	12.710	12.330	12.370	9.789	220,815

← NewerPage 12 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.