Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	12.380	12.510	12.210	12.410	9.821	279,300
2023-11-27	12.500	12.590	12.140	12.370	9.789	324,240
2023-11-24	12.630	12.630	12.290	12.420	9.829	178,920
2023-11-23	12.560	12.750	12.530	12.560	9.940	162,120
2023-11-22	12.800	12.980	12.480	12.560	9.940	301,035
2023-11-21	12.950	12.990	12.620	12.620	9.987	223,860
2023-11-20	12.600	13.080	12.600	12.890	10.201	410,025
2023-11-17	12.700	12.940	12.510	12.690	10.042	451,710
2023-11-16	12.570	12.800	12.500	12.700	10.050	377,160
2023-11-14	12.400	12.850	12.400	12.550	9.932	544,005
2023-11-13	12.290	12.500	12.290	12.350	9.773	238,875
2023-11-10	12.400	12.510	12.300	12.300	9.734	269,430
2023-11-09	12.300	12.610	12.200	12.360	9.781	268,170
2023-11-08	12.400	12.570	12.230	12.280	9.718	338,940
2023-11-07	11.950	12.450	11.900	12.420	9.829	332,745
2023-11-06	12.370	12.470	11.950	11.950	9.457	273,945
2023-11-03	11.920	12.300	11.920	12.200	9.655	527,100
2023-11-01	11.450	11.820	11.450	11.790	9.330	441,105
2023-10-31	11.190	11.570	11.060	11.470	9.077	338,310
2023-10-30	11.280	11.550	11.120	11.190	8.855	462,630
2023-10-27	11.600	11.870	11.280	11.280	8.927	458,010
2023-10-26	11.050	11.550	11.030	11.550	9.140	419,370
2023-10-25	11.790	11.830	10.730	11.040	8.737	1,607,550
2023-10-24	11.690	11.910	11.640	11.830	9.362	446,670
2023-10-23	11.300	11.680	11.260	11.570	9.156	422,835
2023-10-20	11.410	11.450	11.260	11.350	8.982	314,370
2023-10-19	11.720	11.750	11.450	11.450	9.061	445,410
2023-10-18	11.590	11.730	11.460	11.730	9.283	686,595
2023-10-17	11.720	11.820	11.600	11.600	9.180	315,525
2023-10-16	11.810	11.860	11.640	11.780	9.322	319,095
2023-10-13	11.900	11.970	11.700	11.700	9.259	398,370
2023-10-11	12.050	12.200	11.910	11.910	9.425	304,605
2023-10-10	11.950	12.130	11.860	11.960	9.465	434,805
2023-10-09	11.860	11.950	11.630	11.910	9.425	306,075
2023-10-06	11.730	11.950	11.500	11.920	9.433	599,025
2023-10-05	11.950	12.150	11.700	11.760	9.306	519,540
2023-10-04	11.800	12.060	11.730	12.000	9.496	490,035
2023-10-03	11.940	12.100	11.680	11.720	9.275	660,240
2023-10-02	12.100	12.250	11.900	11.900	9.417	536,865
2023-09-29	12.000	12.580	12.000	12.130	9.599	1,057,980
2023-09-28	11.960	12.100	11.820	11.840	9.370	673,995
2023-09-27	12.000	12.280	11.770	11.950	9.457	586,845
2023-09-26	12.000	12.180	11.850	11.940	9.449	601,650
2023-09-25	12.060	12.180	11.920	12.080	9.560	534,135
2023-09-22	12.370	12.400	12.020	12.060	9.544	669,480
2023-09-21	12.470	12.500	12.260	12.290	9.726	545,265
2023-09-20	12.660	12.890	12.460	12.520	9.908	1,328,775
2023-09-19	13.480	13.480	12.230	12.650	10.011	2,323,755
2023-09-18	13.680	13.800	13.550	13.760	10.889	707,070
2023-09-15	13.660	13.790	13.470	13.620	10.611	485,205
2023-09-14	13.750	13.850	13.410	13.580	10.580	618,975
2023-09-13	13.350	13.690	13.260	13.680	10.658	655,725
2023-09-12	12.910	13.350	12.880	13.290	10.354	530,670
2023-09-11	12.920	12.980	12.670	12.870	10.027	247,590
2023-09-08	12.770	12.840	12.620	12.750	9.933	387,660
2023-09-06	12.910	13.050	12.710	12.760	9.941	431,445
2023-09-05	13.200	13.200	12.890	12.920	10.066	477,330
2023-09-04	13.190	13.340	13.030	13.190	10.276	438,270
2023-09-01	12.820	13.210	12.820	13.210	10.292	450,870
2023-08-31	13.230	13.280	12.730	12.780	9.957	803,565

← NewerPage 13 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.