Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	18.830	19.240	17.720	17.720	10.188	1,753,290
2021-12-23	18.120	18.860	17.710	18.640	10.717	789,107
2021-12-22	17.300	18.200	17.070	18.060	10.383	620,131
2021-12-21	17.910	18.420	17.360	17.460	10.038	580,364
2021-12-20	18.550	18.610	17.640	17.870	10.167	846,915
2021-12-17	18.950	19.200	18.340	18.690	10.633	522,556
2021-12-16	19.380	19.400	18.620	19.010	10.815	758,615
2021-12-15	18.680	19.100	17.830	19.100	10.867	568,548
2021-12-14	18.990	19.180	18.210	18.520	10.537	956,813
2021-12-13	18.590	19.450	18.380	18.800	10.696	1,418,767
2021-12-10	17.890	18.600	17.610	18.360	10.446	951,985
2021-12-09	18.030	18.940	17.240	17.570	9.996	1,907,274
2021-12-08	16.380	18.290	16.070	18.290	10.406	1,031,646
2021-12-07	16.250	16.780	16.130	16.350	9.302	593,831
2021-12-06	15.260	16.180	15.150	16.180	9.205	604,885
2021-12-03	14.750	15.970	14.730	15.240	8.671	967,104
2021-12-02	14.770	15.460	14.700	14.790	8.415	814,009
2021-12-01	15.850	16.180	14.610	14.700	8.363	1,151,073
2021-11-30	15.320	15.830	15.050	15.690	8.927	1,015,510
2021-11-29	16.530	16.690	15.350	15.350	8.733	1,429,820
2021-11-26	16.840	16.840	15.470	16.200	9.217	2,007,262
2021-11-25	15.510	17.240	15.290	17.240	9.808	1,176,610
2021-11-24	14.700	15.560	14.390	15.540	8.841	654,815
2021-11-23	15.200	15.200	14.380	14.700	8.363	483,552
2021-11-22	15.340	15.470	14.640	14.970	8.517	665,996
2021-11-19	14.650	15.630	14.510	15.330	8.722	608,442
2021-11-18	15.070	15.500	14.620	14.650	8.335	591,417
2021-11-17	15.500	15.750	14.600	15.060	8.568	733,967
2021-11-16	16.730	16.800	15.230	15.350	8.733	1,004,711
2021-11-12	17.390	17.560	16.660	16.660	9.478	359,551
2021-11-11	16.960	17.690	16.810	17.270	9.825	535,515
2021-11-10	16.640	17.310	16.610	16.760	9.535	485,585
2021-11-09	16.530	17.100	16.450	16.640	9.467	579,856
2021-11-08	16.740	17.170	16.350	16.410	9.336	644,270
2021-11-05	16.730	17.350	16.320	16.850	9.586	505,150
2021-11-04	16.890	17.390	16.260	16.540	9.410	677,938
2021-11-03	16.930	17.590	16.620	16.910	9.621	973,965
2021-11-01	16.510	17.280	16.390	17.030	9.689	579,348
2021-10-29	16.890	17.100	16.220	16.330	9.291	1,049,305
2021-10-28	18.290	18.290	16.680	16.730	9.518	1,379,000
2021-10-27	18.470	19.150	18.240	18.370	10.451	1,084,117
2021-10-26	19.100	19.210	17.950	18.040	10.263	896,210
2021-10-25	18.440	19.630	18.330	19.250	10.952	704,873
2021-10-22	18.740	18.810	17.600	18.320	10.423	844,120
2021-10-21	19.090	19.140	18.080	18.820	10.707	1,624,842
2021-10-20	19.140	19.840	18.950	19.510	11.100	643,635
2021-10-19	19.480	19.550	18.660	18.940	10.776	647,192
2021-10-18	19.200	19.640	18.760	19.510	11.100	496,892
2021-10-15	19.560	19.650	19.140	19.200	10.923	400,080
2021-10-14	19.500	19.940	19.000	19.140	10.889	543,646

← NewerPage 21 of 21 · 1,250 trading days

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.