Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	13.400	14.060	13.300	13.880	8.175	659,008
2022-03-23	13.540	13.610	13.210	13.320	7.845	346,211
2022-03-22	13.350	13.720	13.300	13.500	7.951	525,859
2022-03-21	13.700	13.920	13.250	13.390	7.887	745,148
2022-03-18	13.200	13.750	13.200	13.730	7.960	661,422
2022-03-17	12.700	13.340	12.570	13.340	7.733	565,118
2022-03-16	12.400	12.810	12.350	12.690	7.357	572,106
2022-03-15	12.060	12.310	11.850	12.250	7.102	577,950
2022-03-14	12.430	12.660	12.070	12.160	7.049	656,340
2022-03-11	13.140	13.390	12.410	12.410	7.194	776,783
2022-03-10	13.010	13.310	12.760	13.110	7.600	554,319
2022-03-09	13.010	13.350	12.940	13.080	7.583	793,173
2022-03-08	12.950	13.330	12.790	12.940	7.502	706,398
2022-03-07	13.500	13.610	12.800	12.800	7.420	857,587
2022-03-04	13.950	14.050	13.470	13.600	7.884	592,942
2022-03-03	13.890	14.320	13.850	14.070	8.157	611,491
2022-03-02	13.900	13.960	13.550	13.900	8.058	497,781
2022-02-25	13.990	14.220	13.730	13.900	8.058	554,827
2022-02-24	13.730	14.180	13.180	14.030	8.133	903,325
2022-02-23	14.270	14.520	14.020	14.030	8.133	670,824
2022-02-22	14.540	14.670	14.020	14.220	8.244	890,747
2022-02-21	15.290	15.290	14.350	14.410	8.354	1,025,293
2022-02-18	15.480	15.600	15.100	15.250	8.841	480,121
2022-02-17	15.810	16.130	15.330	15.440	8.951	804,099
2022-02-16	15.830	16.080	15.560	15.900	9.218	858,222
2022-02-15	15.280	15.880	15.230	15.750	9.131	918,571
2022-02-14	15.180	15.440	15.050	15.230	8.829	824,046
2022-02-11	15.760	15.850	15.130	15.330	8.887	1,027,834
2022-02-10	15.430	15.990	15.260	15.680	9.090	1,066,965
2022-02-09	15.200	15.690	15.060	15.410	8.933	1,128,076
2022-02-08	15.300	15.300	14.920	15.110	8.760	957,957
2022-02-07	15.460	15.620	15.090	15.440	8.951	1,046,256
2022-02-04	16.000	16.010	15.100	15.400	8.854	1,302,770
2022-02-03	16.650	16.930	15.860	16.000	9.199	932,547
2022-02-02	16.800	17.350	16.410	16.600	9.544	1,579,231
2022-02-01	17.270	17.430	16.450	16.760	9.636	1,944,754
2022-01-31	15.850	17.000	15.800	17.000	9.774	1,174,323
2022-01-28	15.910	16.130	15.510	15.800	9.084	727,615
2022-01-27	15.890	16.240	15.610	15.970	9.182	806,132
2022-01-26	16.040	16.480	15.360	15.580	8.958	1,198,589
2022-01-25	15.450	16.000	15.310	15.870	9.124	697,377
2022-01-24	15.890	15.890	15.200	15.610	8.975	1,065,187
2022-01-21	15.840	16.430	15.720	15.940	9.164	690,135
2022-01-20	15.800	16.430	15.650	15.960	9.176	1,110,544
2022-01-19	15.950	16.140	15.570	15.680	9.015	1,204,052
2022-01-18	15.850	16.100	15.570	15.800	9.084	755,566
2022-01-17	15.840	16.420	15.470	15.900	9.142	1,350,541
2022-01-14	15.500	15.960	15.350	15.910	9.147	817,185
2022-01-13	16.690	16.700	15.270	15.520	8.923	2,379,138
2022-01-12	15.300	16.980	15.300	16.700	9.601	1,973,086
2022-01-11	15.200	15.640	14.830	15.300	8.797	975,616
2022-01-10	15.040	15.730	15.000	15.140	8.705	1,060,740
2022-01-07	15.440	15.970	14.970	15.460	8.888	1,127,314
2022-01-06	16.130	16.340	15.330	15.400	8.854	1,111,306
2022-01-05	16.200	17.160	15.850	15.990	9.193	1,849,466
2022-01-04	17.330	17.540	16.120	16.290	9.366	2,367,576
2022-01-03	18.460	18.690	17.120	17.250	9.918	1,820,118
2021-12-30	17.120	18.970	16.700	18.410	10.585	2,702,988
2021-12-29	18.020	18.580	16.860	17.090	9.826	1,796,359
2021-12-28	17.750	18.140	17.420	17.980	10.337	818,456

← NewerPage 20 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.