Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	13.390	13.600	13.150	13.230	10.307	524,370
2023-08-29	13.180	13.400	13.010	13.390	10.432	460,530
2023-08-28	13.280	13.360	12.930	13.090	10.198	435,960
2023-08-25	13.200	13.280	13.010	13.280	10.346	527,520
2023-08-24	13.530	13.540	13.050	13.110	10.214	581,910
2023-08-23	13.050	13.500	13.050	13.500	10.518	528,255
2023-08-22	12.990	13.200	12.920	13.070	10.183	767,865
2023-08-21	12.960	13.020	12.760	12.980	10.112	502,530
2023-08-18	13.000	13.090	12.810	12.890	10.042	777,105
2023-08-17	13.490	13.520	12.950	13.020	10.144	783,930
2023-08-16	13.670	13.800	13.450	13.460	10.486	424,620
2023-08-15	13.710	13.890	13.600	13.690	10.666	474,390
2023-08-14	14.090	14.090	13.750	13.790	10.743	502,005
2023-08-11	14.020	14.110	13.900	13.950	10.868	430,500
2023-08-10	14.000	14.290	14.000	14.000	10.907	296,415
2023-08-09	14.190	14.210	13.950	14.010	10.915	695,205
2023-08-08	14.210	14.420	13.950	14.190	11.055	537,180
2023-08-07	14.300	14.310	14.150	14.290	11.133	390,390
2023-08-04	14.300	14.600	14.120	14.150	11.024	825,930
2023-08-03	14.390	14.680	14.250	14.300	11.141	797,370
2023-08-02	14.320	14.460	14.200	14.280	11.125	534,870
2023-08-01	14.320	14.500	14.160	14.350	11.180	788,655
2023-07-31	14.510	14.570	14.250	14.280	11.125	632,100
2023-07-28	14.490	14.490	14.260	14.380	11.203	413,910
2023-07-27	14.450	14.760	14.300	14.300	11.141	564,270
2023-07-26	14.360	14.670	14.360	14.470	11.273	464,730
2023-07-25	14.350	14.580	14.350	14.350	11.180	631,260
2023-07-24	14.520	14.650	14.260	14.310	11.149	687,960
2023-07-21	14.550	14.680	14.300	14.520	11.312	727,440
2023-07-20	14.250	14.690	14.060	14.380	11.203	1,178,415
2023-07-19	15.790	15.870	14.110	14.110	10.993	3,426,045
2023-07-18	15.650	16.230	15.650	16.000	12.465	484,575
2023-07-17	15.800	15.990	15.570	15.620	12.169	700,455
2023-07-14	16.220	16.450	15.800	15.930	12.411	452,760
2023-07-13	16.530	16.530	16.090	16.320	12.715	741,405
2023-07-12	16.400	16.680	16.180	16.330	12.722	416,955
2023-07-11	16.320	16.340	15.760	16.220	12.637	438,690
2023-07-10	16.600	16.790	16.150	16.330	12.722	410,340
2023-07-07	16.430	16.880	16.410	16.600	12.933	347,655
2023-07-06	16.630	16.630	16.190	16.420	12.792	418,110
2023-07-05	16.160	16.760	16.150	16.580	12.917	412,545
2023-07-04	16.420	16.480	16.110	16.300	12.699	426,195
2023-07-03	16.810	16.900	16.430	16.430	12.800	435,645
2023-06-30	16.690	17.040	16.530	16.810	13.096	420,735
2023-06-29	16.510	16.690	16.370	16.480	12.839	316,890
2023-06-28	16.530	16.740	16.310	16.350	12.738	241,185
2023-06-27	17.050	17.290	16.500	16.560	12.902	297,045
2023-06-26	17.400	17.400	16.880	16.970	13.221	275,310
2023-06-23	17.580	17.580	17.200	17.400	13.556	268,695
2023-06-22	17.800	17.800	17.170	17.470	13.611	220,500
2023-06-21	17.910	17.940	17.510	17.670	13.766	258,195
2023-06-20	17.470	17.900	17.460	17.900	13.945	550,515
2023-06-19	17.650	17.940	17.400	17.470	13.611	254,100
2023-06-16	17.560	17.710	17.140	17.640	13.743	320,775
2023-06-15	17.940	18.050	17.600	17.600	13.712	266,490
2023-06-14	17.780	17.930	17.610	17.900	13.945	388,710
2023-06-13	18.560	18.650	17.760	17.850	13.907	578,655
2023-06-12	18.500	18.680	18.260	18.540	14.272	421,890
2023-06-09	18.530	18.740	18.260	18.350	14.126	576,030
2023-06-07	17.600	18.710	17.530	18.500	14.241	993,720

← NewerPage 14 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.