Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	12.140	12.430	12.030	12.180	7.316	442,134
2022-06-20	12.540	12.540	12.000	12.000	7.208	341,764
2022-06-17	12.060	12.420	11.770	12.420	7.460	424,601
2022-06-15	12.440	12.490	12.110	12.230	7.346	343,924
2022-06-14	12.720	12.770	12.050	12.130	7.286	385,723
2022-06-13	12.840	13.090	12.500	12.890	7.742	743,623
2022-06-10	13.330	13.400	13.100	13.100	7.716	595,864
2022-06-09	13.710	13.820	13.440	13.450	7.922	342,399
2022-06-08	14.060	14.440	13.760	13.800	8.128	409,863
2022-06-07	13.710	14.090	13.260	14.090	8.299	555,843
2022-06-06	14.510	14.620	13.590	13.710	8.075	574,520
2022-06-03	14.730	15.020	14.470	14.470	8.523	902,817
2022-06-02	14.330	14.680	14.330	14.670	8.640	375,305
2022-06-01	14.100	14.450	14.020	14.290	8.417	305,301
2022-05-31	14.480	14.630	14.110	14.170	8.346	328,297
2022-05-30	14.510	14.790	14.090	14.420	8.493	393,346
2022-05-27	14.360	14.800	14.360	14.580	8.587	401,732
2022-05-26	14.250	14.690	14.170	14.370	8.464	487,236
2022-05-25	13.840	14.370	13.630	14.330	8.440	641,094
2022-05-24	13.520	14.010	13.190	14.010	8.252	542,884
2022-05-23	13.150	13.810	13.100	13.760	8.104	703,221
2022-05-20	13.380	13.420	12.870	13.100	7.716	435,908
2022-05-19	12.860	13.350	12.720	13.200	7.775	370,604
2022-05-18	13.200	13.540	12.680	12.840	7.563	388,137
2022-05-17	13.290	13.560	13.120	13.300	7.833	340,112
2022-05-16	12.890	13.280	12.770	13.170	7.757	293,866
2022-05-13	12.880	13.320	12.670	12.780	7.527	637,028
2022-05-12	12.650	13.020	12.520	12.760	7.515	484,060
2022-05-11	12.940	13.170	12.650	12.690	7.474	353,707
2022-05-10	12.760	13.180	12.570	12.970	7.639	607,680
2022-05-09	12.770	12.870	12.180	12.620	7.433	718,086
2022-05-06	13.290	13.450	12.740	12.920	7.610	582,778
2022-05-05	13.000	13.370	12.340	13.370	7.875	862,796
2022-05-04	12.710	13.140	12.410	13.140	7.739	834,972
2022-05-03	13.090	13.220	12.540	12.780	7.527	603,106
2022-05-02	13.430	13.460	12.720	13.030	7.674	616,065
2022-04-29	14.000	14.160	13.380	13.380	7.881	721,898
2022-04-28	13.130	13.990	13.090	13.990	8.240	777,800
2022-04-27	13.610	13.880	13.000	13.000	7.657	993,531
2022-04-26	13.930	13.930	13.200	13.270	7.816	656,467
2022-04-25	13.230	13.960	13.160	13.930	8.205	817,820
2022-04-22	13.800	13.800	13.400	13.660	8.046	393,092
2022-04-20	14.310	14.530	13.750	13.990	8.240	615,811
2022-04-19	13.510	14.390	13.490	14.270	8.405	894,940
2022-04-18	13.220	13.690	13.080	13.640	8.034	434,638
2022-04-14	13.460	13.530	13.220	13.290	7.828	451,916
2022-04-13	13.410	13.850	13.340	13.620	8.022	370,350
2022-04-12	13.400	13.760	13.310	13.420	7.904	455,220
2022-04-11	13.630	13.630	13.220	13.270	7.816	325,375
2022-04-08	13.600	13.750	13.200	13.690	8.063	366,539
2022-04-07	13.500	13.700	13.360	13.610	8.016	296,407
2022-04-06	14.280	14.280	13.360	13.500	7.951	787,582
2022-04-05	14.800	14.910	14.240	14.290	8.417	476,183
2022-04-04	14.470	14.940	14.350	14.900	8.776	648,082
2022-04-01	14.020	14.590	14.000	14.450	8.511	764,332
2022-03-31	14.310	14.530	13.900	13.960	8.222	539,581
2022-03-30	14.420	14.880	14.280	14.380	8.470	584,175
2022-03-29	14.120	14.480	13.920	14.410	8.487	769,795
2022-03-28	13.810	14.040	13.620	13.910	8.193	455,855
2022-03-25	13.970	14.390	13.670	13.820	8.140	670,188

← NewerPage 19 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.