Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	13.750	14.020	13.600	13.800	8.289	257,022
2022-09-13	13.990	14.040	13.680	13.750	8.259	353,326
2022-09-12	14.000	14.380	14.000	14.240	8.553	507,691
2022-09-09	14.000	14.230	13.850	13.970	8.391	366,539
2022-09-08	13.870	14.040	13.630	13.840	8.313	226,276
2022-09-06	13.810	13.890	13.440	13.860	8.325	231,993
2022-09-05	13.910	14.060	13.630	13.830	8.307	202,263
2022-09-02	14.160	14.200	13.720	13.910	8.355	365,776
2022-09-01	13.460	14.170	13.380	14.160	8.505	565,118
2022-08-31	13.490	13.700	13.290	13.500	8.109	327,407
2022-08-30	14.250	14.420	13.400	13.430	8.066	482,281
2022-08-29	14.000	14.300	13.800	14.120	8.481	307,842
2022-08-26	13.900	14.170	13.670	14.000	8.409	228,562
2022-08-25	14.050	14.430	13.770	13.880	8.337	418,629
2022-08-24	13.240	14.000	13.240	14.000	8.409	416,851
2022-08-23	13.230	13.340	13.100	13.210	7.934	227,165
2022-08-22	12.960	13.220	12.700	13.130	7.886	302,124
2022-08-19	13.400	13.400	12.880	12.960	7.784	356,248
2022-08-18	13.650	13.810	13.360	13.420	8.061	281,542
2022-08-17	13.870	13.890	13.560	13.740	8.253	379,625
2022-08-16	14.520	14.580	13.730	13.870	8.331	523,573
2022-08-15	14.040	14.520	13.880	14.520	8.721	470,085
2022-08-12	14.290	14.440	14.020	14.050	8.439	315,846
2022-08-11	14.600	14.670	14.140	14.190	8.523	270,870
2022-08-10	14.140	14.610	14.130	14.400	8.649	492,445
2022-08-09	14.090	14.220	13.580	14.220	8.541	396,523
2022-08-08	14.100	14.290	13.880	14.020	8.421	279,382
2022-08-05	14.130	14.280	13.860	14.000	8.409	194,640
2022-08-04	13.600	14.250	13.570	14.130	8.487	507,437
2022-08-03	13.450	13.580	13.260	13.450	8.079	302,251
2022-08-02	13.220	13.590	13.090	13.450	8.079	207,980
2022-08-01	13.400	13.550	13.100	13.260	7.964	392,330
2022-07-29	13.100	13.490	13.060	13.360	8.024	464,748
2022-07-28	12.630	13.090	12.600	13.020	7.820	371,621
2022-07-27	12.520	12.690	12.450	12.560	7.544	292,723
2022-07-26	12.410	12.650	12.310	12.470	7.490	250,034
2022-07-25	13.000	13.000	12.360	12.400	7.448	447,216
2022-07-22	12.780	13.030	12.600	12.750	7.658	328,297
2022-07-21	12.200	12.770	11.950	12.760	7.664	557,495
2022-07-20	11.840	12.480	11.820	12.130	7.286	676,541
2022-07-19	11.990	12.160	11.800	12.020	7.220	329,059
2022-07-18	11.910	12.380	11.750	12.040	7.232	377,846
2022-07-15	11.990	12.000	11.760	11.770	7.069	273,157
2022-07-14	12.050	12.180	11.640	11.900	7.148	371,494
2022-07-13	11.690	12.630	11.610	12.100	7.268	781,230
2022-07-12	11.400	11.770	11.400	11.690	7.021	450,519
2022-07-11	11.220	11.630	11.200	11.490	6.901	556,351
2022-07-08	11.560	11.870	11.420	11.520	6.919	532,974
2022-07-07	11.400	11.880	11.400	11.740	7.051	470,847
2022-07-06	11.140	11.490	10.980	11.390	6.841	569,311
2022-07-05	11.240	11.240	10.810	11.100	6.667	901,546
2022-07-04	12.040	12.090	11.350	11.350	6.817	382,801
2022-07-01	12.160	12.330	11.760	12.010	7.214	329,948
2022-06-30	11.840	12.090	11.610	12.000	7.208	447,724
2022-06-29	12.210	12.220	11.840	11.990	7.202	383,945
2022-06-28	12.320	12.840	12.030	12.150	7.298	430,445
2022-06-27	12.670	12.670	12.320	12.420	7.460	222,210
2022-06-24	12.360	12.750	12.240	12.520	7.520	353,961
2022-06-23	12.500	12.640	12.180	12.210	7.334	273,157
2022-06-22	12.000	12.800	11.980	12.370	7.430	603,360

← NewerPage 18 of 21 · 1,245 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.