Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	17.720	18.160	17.460	17.770	12.236	1,077,615
2023-03-08	17.350	18.050	17.210	17.850	12.291	1,018,248
2023-03-07	17.840	17.990	16.610	17.250	11.878	1,309,770
2023-03-06	17.350	17.860	17.040	17.730	12.208	740,817
2023-03-03	16.980	17.920	16.880	17.180	11.830	1,334,487
2023-03-02	16.320	17.060	16.260	16.850	11.602	709,054
2023-03-01	16.110	16.630	15.900	16.410	11.299	1,032,916
2023-02-28	15.960	16.370	15.710	16.140	11.113	879,301
2023-02-27	15.710	16.190	15.410	16.030	11.038	756,294
2023-02-24	16.690	16.750	15.860	15.870	10.928	831,715
2023-02-23	16.900	17.120	16.400	16.660	11.472	739,777
2023-02-22	16.710	16.980	16.300	16.980	11.692	454,377
2023-02-17	16.560	16.980	16.310	16.830	11.589	983,829
2023-02-16	18.060	18.140	16.380	16.640	11.458	1,866,826
2023-02-15	17.840	18.220	17.680	18.090	12.456	436,705
2023-02-14	18.210	18.390	17.720	17.840	12.284	584,314
2023-02-13	18.080	18.410	17.820	18.100	12.463	391,545
2023-02-10	17.440	18.560	17.310	18.060	12.436	1,026,333
2023-02-09	17.860	18.340	17.250	17.490	12.043	1,069,414
2023-02-08	17.650	18.130	17.560	17.850	12.291	1,407,945
2023-02-07	17.500	18.070	17.280	17.630	12.140	1,184,799
2023-02-06	18.130	18.510	17.670	17.700	12.188	1,277,314
2023-02-03	18.560	18.670	17.700	18.000	12.282	1,436,358
2023-02-02	17.650	18.820	17.210	18.360	12.527	2,506,119
2023-02-01	19.300	19.410	17.180	17.450	11.906	3,187,222
2023-01-31	18.400	19.340	18.380	19.220	13.114	1,038,576
2023-01-30	18.750	18.880	17.920	18.450	12.589	981,057
2023-01-27	17.980	18.580	17.710	18.570	12.671	683,298
2023-01-26	17.850	18.340	17.810	18.030	12.302	695,194
2023-01-25	17.200	18.460	17.140	17.860	12.186	1,541,694
2023-01-24	16.240	17.300	16.050	17.180	11.722	1,185,261
2023-01-23	15.650	16.680	15.650	16.330	11.142	962,923
2023-01-20	15.920	15.920	15.480	15.650	10.678	373,180
2023-01-19	16.290	16.290	15.720	15.830	10.801	486,486
2023-01-18	15.630	16.360	15.630	16.270	11.101	548,740
2023-01-17	15.500	15.770	15.400	15.690	10.706	380,919
2023-01-16	15.850	15.850	15.160	15.440	10.535	460,036
2023-01-13	16.450	16.490	15.820	15.850	10.815	390,390
2023-01-12	16.010	16.770	15.640	16.480	11.245	859,551
2023-01-11	16.000	16.250	15.610	15.970	10.897	850,773
2023-01-10	14.770	15.900	14.640	15.800	10.781	945,945
2023-01-09	14.630	14.730	14.050	14.650	9.996	558,442
2023-01-06	14.860	15.240	14.630	14.750	10.064	591,244
2023-01-05	14.170	14.850	14.100	14.780	10.085	796,372
2023-01-04	14.450	14.600	13.880	14.190	9.682	612,496
2023-01-03	14.530	14.650	13.910	14.390	9.819	812,311
2023-01-02	15.220	15.220	14.210	14.700	10.030	461,538
2022-12-29	15.210	15.520	15.050	15.250	10.405	758,026
2022-12-28	14.200	15.220	14.100	15.210	10.378	914,413
2022-12-27	14.570	14.570	13.980	14.170	9.668	530,145
2022-12-26	14.590	14.640	14.200	14.280	9.743	299,491
2022-12-23	14.390	14.900	14.390	14.550	9.928	472,972
2022-12-22	14.690	14.820	14.290	14.550	9.928	389,004
2022-12-21	14.700	15.120	14.360	14.690	10.023	643,912
2022-12-20	14.100	14.930	14.010	14.730	9.885	678,793
2022-12-19	13.540	14.400	13.290	14.260	9.570	696,118
2022-12-16	13.600	13.730	13.230	13.310	8.932	445,021
2022-12-15	13.650	14.200	13.430	13.600	9.127	622,545
2022-12-14	13.540	13.810	13.190	13.690	9.187	710,209
2022-12-13	13.150	13.950	13.150	13.680	9.180	579,232

← NewerPage 16 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.