Indústrias Romi S.A historical data
| 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 |
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.