Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	17.300	17.640	17.280	17.490	13.464	396,060
2023-06-05	17.600	17.690	17.080	17.290	13.310	496,650
2023-06-02	16.950	18.240	16.950	17.470	13.449	1,063,125
2023-06-01	16.770	17.020	16.570	16.830	12.956	568,575
2023-05-31	17.160	17.160	16.710	16.720	12.871	478,275
2023-05-30	16.980	17.340	16.790	16.870	12.987	440,370
2023-05-29	17.000	17.400	16.650	17.040	13.118	394,905
2023-05-26	16.810	17.420	16.750	17.150	13.202	852,495
2023-05-25	15.670	16.890	15.670	16.840	12.964	1,533,000
2023-05-24	15.940	16.130	15.580	15.610	12.017	465,990
2023-05-23	15.800	16.390	15.800	15.870	12.217	450,345
2023-05-22	15.880	16.380	15.770	15.960	12.286	525,210
2023-05-19	15.460	16.290	15.360	15.880	12.225	758,730
2023-05-18	15.100	15.530	15.030	15.370	11.832	921,900
2023-05-17	14.740	15.200	14.710	14.970	11.524	718,200
2023-05-16	14.700	14.930	14.520	14.620	11.255	463,365
2023-05-15	14.650	14.980	14.390	14.780	11.378	600,600
2023-05-12	14.480	14.690	14.410	14.490	11.155	416,325
2023-05-11	14.510	14.690	14.400	14.480	11.147	399,840
2023-05-10	14.450	14.880	14.430	14.510	11.170	636,720
2023-05-09	14.760	14.760	14.390	14.390	11.078	545,265
2023-05-08	14.550	14.980	14.480	14.520	11.178	578,025
2023-05-05	14.500	14.730	14.350	14.350	11.047	514,395
2023-05-04	14.880	15.050	14.360	14.440	11.116	714,945
2023-05-03	14.670	14.860	14.560	14.730	11.339	616,560
2023-05-02	15.100	15.120	14.550	14.720	11.332	539,490
2023-04-28	14.680	15.040	14.500	14.980	11.532	597,555
2023-04-27	14.380	14.790	14.340	14.680	11.301	433,335
2023-04-26	14.430	14.590	14.340	14.510	11.170	530,775
2023-04-25	15.030	15.030	14.430	14.520	11.178	952,140
2023-04-24	14.950	15.270	14.660	15.160	11.670	549,360
2023-04-20	15.070	15.130	14.720	14.850	11.432	660,345
2023-04-19	14.900	15.400	14.710	15.070	11.601	1,083,075
2023-04-18	15.450	15.450	14.850	14.940	11.501	701,400
2023-04-17	15.010	15.460	14.810	15.200	11.701	710,955
2023-04-14	15.610	15.680	14.970	15.020	11.563	710,535
2023-04-13	15.840	15.890	15.480	15.680	12.071	732,270
2023-04-12	15.800	16.260	15.720	15.760	12.132	792,015
2023-04-11	14.820	15.760	14.820	15.670	12.063	1,112,055
2023-04-10	14.870	15.080	14.550	14.790	11.386	597,345
2023-04-06	15.110	15.270	14.830	14.830	11.416	410,655
2023-04-05	15.870	15.870	15.110	15.170	11.678	689,850
2023-04-04	16.800	16.810	15.240	15.760	12.132	1,650,075
2023-04-03	18.400	18.460	17.780	17.860	12.499	635,596
2023-03-31	18.040	18.530	17.840	18.270	12.786	915,799
2023-03-30	17.890	18.040	17.600	17.900	12.527	710,094
2023-03-29	18.480	18.480	17.470	17.800	12.457	747,285
2023-03-28	18.420	18.620	17.900	18.260	12.779	737,005
2023-03-27	17.700	18.530	17.670	18.520	12.961	1,295,101
2023-03-24	16.660	17.740	16.640	17.740	12.415	1,031,530
2023-03-23	16.850	16.950	16.250	16.680	11.673	998,382
2023-03-22	15.760	16.890	15.680	16.730	11.708	1,577,961
2023-03-21	16.600	16.600	15.640	15.750	11.022	905,751
2023-03-20	16.600	17.020	16.510	16.750	11.722	881,149
2023-03-17	17.110	17.210	16.220	16.510	11.368	1,076,575
2023-03-16	16.990	17.450	16.950	17.370	11.960	692,538
2023-03-15	16.800	17.230	16.710	17.090	11.768	570,454
2023-03-14	17.130	17.520	16.600	17.080	11.761	702,240
2023-03-13	16.760	17.350	16.070	17.180	11.830	912,565
2023-03-10	17.700	17.740	16.770	16.980	11.692	959,805

← NewerPage 15 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.