Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.970	6.970	6.840	6.860	6.794	279,700
2026-04-24	7.030	7.030	6.930	6.940	6.873	279,600
2026-04-23	7.000	7.040	6.980	7.000	6.933	193,600
2026-04-22	7.100	7.120	6.930	7.000	6.933	464,800
2026-04-20	7.110	7.160	7.090	7.100	7.032	257,600
2026-04-17	7.020	7.140	7.020	7.130	7.061	308,500
2026-04-16	6.990	7.140	6.960	7.010	6.943	503,000
2026-04-15	7.130	7.220	6.830	6.970	6.903	1,997,800
2026-04-14	7.540	7.560	7.460	7.500	7.428	185,600
2026-04-13	7.520	7.540	7.310	7.510	7.438	186,900
2026-04-10	7.430	7.590	7.370	7.540	7.468	268,200
2026-04-09	7.340	7.430	7.260	7.430	7.359	212,200
2026-04-08	7.360	7.390	7.260	7.340	7.269	163,200
2026-04-07	7.450	7.450	7.140	7.140	7.071	396,700
2026-04-06	7.390	7.490	7.380	7.430	7.359	174,700
2026-04-02	7.220	7.430	7.140	7.390	7.319	190,200
2026-04-01	7.160	7.240	7.140	7.200	7.131	203,900
2026-03-31	7.080	7.160	7.030	7.150	7.081	365,700
2026-03-30	7.060	7.120	6.970	7.020	6.953	370,400
2026-03-27	7.160	7.160	7.020	7.030	6.962	354,300
2026-03-26	7.310	7.310	7.140	7.160	7.091	339,800
2026-03-25	7.360	7.360	7.210	7.250	7.180	245,400
2026-03-24	7.320	7.320	7.160	7.270	7.200	215,300
2026-03-23	7.170	7.320	7.130	7.320	7.250	267,300
2026-03-20	7.300	7.300	7.130	7.160	7.091	375,000
2026-03-19	7.600	7.600	7.250	7.330	7.260	630,100
2026-03-18	7.820	7.820	7.540	7.540	7.468	474,600
2026-03-17	7.800	7.840	7.650	7.770	7.695	218,600
2026-03-16	7.930	7.940	7.790	7.790	7.715	306,700
2026-03-13	8.000	8.030	7.820	7.900	7.824	481,700
2026-03-12	8.040	8.040	7.930	8.020	7.943	202,900
2026-03-11	8.070	8.090	7.980	8.070	7.992	153,000
2026-03-10	8.100	8.140	7.990	8.040	7.963	129,200
2026-03-09	8.000	8.030	7.930	7.990	7.913	184,600
2026-03-06	8.050	8.090	7.990	8.060	7.983	250,700
2026-03-05	8.100	8.160	8.030	8.080	8.002	185,600
2026-03-04	8.060	8.160	8.060	8.100	8.022	129,400
2026-03-03	8.160	8.160	8.050	8.120	8.042	166,300
2026-03-02	8.140	8.260	8.040	8.210	8.131	185,000
2026-02-27	8.220	8.220	8.140	8.180	8.101	230,400
2026-02-26	8.180	8.260	8.180	8.220	8.141	268,000
2026-02-25	8.240	8.300	8.180	8.180	8.101	245,600
2026-02-24	8.250	8.310	8.230	8.240	8.161	218,000
2026-02-23	8.320	8.340	8.160	8.290	8.210	196,400
2026-02-20	8.270	8.350	8.130	8.320	8.240	281,500
2026-02-19	8.340	8.340	8.160	8.240	8.161	376,600
2026-02-18	8.140	8.320	8.140	8.300	8.220	128,500
2026-02-13	8.230	8.230	8.100	8.160	8.082	172,900
2026-02-12	8.300	8.310	8.100	8.230	8.151	228,900
2026-02-11	8.300	8.350	8.270	8.300	8.220	173,800
2026-02-10	8.360	8.440	8.260	8.300	8.220	206,500
2026-02-09	8.210	8.440	8.190	8.360	8.280	322,800
2026-02-06	8.190	8.340	8.130	8.210	8.131	242,200
2026-02-05	8.480	8.480	8.080	8.180	8.101	520,500
2026-02-04	8.350	8.780	8.340	8.410	8.329	537,100
2026-02-03	8.400	8.580	8.300	8.310	8.230	395,500
2026-02-02	8.520	8.520	8.250	8.380	8.299	223,100
2026-01-30	8.560	8.600	8.330	8.420	8.339	264,800
2026-01-29	8.890	8.920	8.460	8.520	8.438	276,000
2026-01-28	8.690	8.840	8.690	8.770	8.686	193,200

← NewerPage 3 of 21 · 1,250 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.