Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	13.620	13.930	13.070	13.120	8.805	627,049
2022-12-09	14.170	14.260	13.640	13.770	9.241	539,385
2022-12-08	14.800	14.930	13.880	14.150	9.496	751,674
2022-12-07	14.440	15.020	14.400	14.850	9.966	651,766
2022-12-06	15.010	15.040	14.240	14.570	9.778	555,555
2022-12-05	15.370	15.440	14.390	14.950	10.033	990,759
2022-12-02	14.250	15.360	14.180	15.190	10.194	1,042,849
2022-12-01	14.050	14.440	13.910	14.220	9.543	818,895
2022-11-30	14.800	14.980	13.670	14.030	9.415	1,143,219
2022-11-29	14.360	14.940	14.070	14.820	9.945	643,566
2022-11-28	14.300	14.700	13.960	14.300	9.597	757,680
2022-11-25	14.960	15.040	14.150	14.340	9.623	489,489
2022-11-24	14.100	15.060	14.100	14.990	10.060	521,020
2022-11-23	14.240	14.330	13.970	14.080	9.449	565,603
2022-11-22	14.390	14.610	14.050	14.280	9.583	457,726
2022-11-21	13.950	14.490	13.780	14.370	9.644	800,761
2022-11-18	14.720	14.930	13.880	13.880	9.315	803,995
2022-11-17	14.460	14.610	13.940	14.550	9.764	729,613
2022-11-16	15.350	15.580	14.530	14.680	9.852	572,418
2022-11-14	15.230	15.440	14.810	15.300	10.268	556,132
2022-11-11	15.730	15.730	14.800	15.000	10.066	909,562
2022-11-10	16.920	16.920	15.190	15.490	10.395	1,058,788
2022-11-09	17.080	17.500	16.560	16.880	11.328	720,720
2022-11-08	16.620	17.350	16.320	17.170	11.523	813,004
2022-11-07	16.970	17.540	16.620	16.760	11.247	860,590
2022-11-04	17.190	17.490	16.700	17.050	11.442	673,596
2022-11-03	16.650	17.390	16.450	16.880	11.328	699,006
2022-11-01	16.650	17.040	15.950	16.870	11.321	1,132,131
2022-10-31	16.070	16.810	16.030	16.550	11.106	1,040,770
2022-10-28	15.580	16.930	15.410	16.570	11.120	1,611,109
2022-10-27	15.280	16.020	14.650	15.700	10.536	1,202,124
2022-10-26	15.910	16.710	15.240	15.280	10.254	1,971,816
2022-10-25	16.560	16.710	15.630	15.830	10.623	1,107,529
2022-10-24	15.400	16.740	15.330	16.510	11.080	1,336,450
2022-10-21	15.390	15.790	15.280	15.600	10.469	391,891
2022-10-20	16.110	16.110	15.330	15.440	10.362	1,090,782
2022-10-19	16.000	16.150	15.640	16.020	10.751	437,398
2022-10-18	15.700	16.090	15.610	15.910	10.677	466,851
2022-10-17	15.770	15.770	15.230	15.660	10.509	450,219
2022-10-14	15.570	15.910	15.390	15.700	10.536	463,963
2022-10-13	15.340	15.700	15.190	15.560	10.442	348,001
2022-10-11	15.600	15.730	15.300	15.540	10.429	430,353
2022-10-10	16.000	16.030	15.490	15.640	10.496	404,019
2022-10-07	16.150	16.290	15.800	15.960	10.711	447,216
2022-10-06	15.740	16.330	15.730	16.120	10.818	626,934
2022-10-05	15.850	16.030	15.460	15.740	10.563	415,338
2022-10-04	15.660	16.350	15.600	15.790	10.596	1,030,722
2022-10-03	16.250	16.420	15.170	15.660	10.509	1,562,022
2022-09-30	16.700	17.950	16.600	17.650	10.768	1,954,791
2022-09-29	15.700	16.650	15.600	16.650	10.158	1,007,633
2022-09-28	15.540	16.060	15.010	15.790	9.633	1,065,568
2022-09-27	17.100	17.410	15.600	15.600	9.517	1,673,502
2022-09-26	17.400	17.600	17.000	17.270	10.536	1,358,291
2022-09-23	16.750	17.440	16.610	17.320	10.403	1,567,161
2022-09-22	16.020	17.040	15.910	16.860	10.127	1,837,015
2022-09-21	14.600	15.850	14.600	15.730	9.448	1,869,540
2022-09-20	13.990	14.380	13.820	14.380	8.637	488,634
2022-09-19	13.520	13.990	13.310	13.990	8.403	331,092
2022-09-16	13.520	13.540	13.210	13.540	8.133	461,572
2022-09-15	13.860	13.970	13.410	13.530	8.127	393,727

← NewerPage 17 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.