Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	8.700	8.790	8.630	8.690	8.606	193,700
2026-01-26	8.600	8.700	8.500	8.620	8.537	233,700
2026-01-23	8.280	8.650	8.250	8.580	8.498	495,000
2026-01-22	8.090	8.300	8.090	8.230	8.151	287,200
2026-01-21	7.960	8.130	7.960	8.090	8.012	317,900
2026-01-20	7.910	7.960	7.840	7.940	7.864	138,500
2026-01-19	7.960	7.990	7.890	7.910	7.834	275,400
2026-01-16	8.000	8.020	7.940	8.020	7.943	133,600
2026-01-15	8.030	8.040	7.980	8.000	7.923	73,900
2026-01-14	8.030	8.030	7.980	7.990	7.913	91,100
2026-01-13	7.990	8.040	7.960	7.990	7.913	131,500
2026-01-12	8.120	8.120	7.950	8.060	7.983	210,000
2026-01-09	8.120	8.150	8.050	8.110	8.032	132,300
2026-01-08	8.170	8.170	8.070	8.120	8.042	99,500
2026-01-07	8.150	8.230	8.120	8.180	8.101	184,700
2026-01-06	8.090	8.260	8.090	8.200	8.121	169,400
2026-01-05	8.000	8.190	7.950	8.130	8.052	290,200
2026-01-02	7.960	8.070	7.960	8.000	7.923	118,200
2025-12-30	8.140	8.170	8.020	8.020	7.943	375,500
2025-12-29	8.180	8.200	8.090	8.140	7.884	176,400
2025-12-26	8.110	8.260	8.100	8.150	7.893	218,400
2025-12-23	8.060	8.130	8.010	8.070	7.816	207,200
2025-12-22	8.010	8.060	8.010	8.040	7.787	95,400
2025-12-19	8.070	8.130	8.040	8.040	7.787	175,400
2025-12-18	8.070	8.100	8.050	8.100	7.845	74,700
2025-12-17	8.140	8.140	8.030	8.090	7.835	89,900
2025-12-16	8.100	8.140	8.050	8.140	7.884	108,700
2025-12-15	8.110	8.220	8.100	8.100	7.845	124,300
2025-12-12	8.120	8.200	8.050	8.130	7.874	96,000
2025-12-11	8.100	8.130	8.060	8.090	7.835	117,200
2025-12-10	8.140	8.140	8.040	8.060	7.806	112,800
2025-12-09	8.060	8.100	7.950	8.090	7.835	96,700
2025-12-08	8.100	8.130	8.050	8.050	7.796	90,300
2025-12-05	8.150	8.200	8.000	8.060	7.806	253,600
2025-12-04	8.190	8.290	8.120	8.120	7.864	244,300
2025-12-03	8.230	8.250	8.110	8.180	7.922	109,500
2025-12-02	8.190	8.230	8.150	8.210	7.951	129,200
2025-12-01	8.200	8.340	8.130	8.190	7.932	219,700
2025-11-28	8.220	8.340	8.200	8.200	7.942	153,300
2025-11-27	8.140	8.320	8.110	8.170	7.913	249,600
2025-11-26	8.020	8.190	8.020	8.080	7.825	264,600
2025-11-25	8.200	8.290	8.020	8.070	7.816	304,200
2025-11-24	8.050	8.230	8.000	8.180	7.922	183,600
2025-11-21	8.000	8.050	7.970	8.050	7.796	111,900
2025-11-19	8.000	8.070	8.000	8.070	7.816	85,600
2025-11-18	8.020	8.060	8.010	8.060	7.806	80,500
2025-11-17	8.080	8.130	8.040	8.060	7.806	83,600
2025-11-14	8.080	8.130	8.020	8.070	7.816	103,500
2025-11-13	8.110	8.150	8.000	8.080	7.825	122,700
2025-11-12	7.960	8.140	7.960	8.110	7.854	129,400
2025-11-11	8.070	8.170	7.930	7.930	7.680	183,900
2025-11-10	8.170	8.180	7.980	7.990	7.738	217,200
2025-11-07	7.990	8.130	7.940	8.090	7.835	115,300
2025-11-06	8.170	8.210	7.980	7.980	7.729	143,300
2025-11-05	8.030	8.230	8.030	8.170	7.913	98,000
2025-11-04	8.170	8.250	8.030	8.030	7.777	181,900
2025-11-03	8.200	8.280	8.150	8.210	7.951	169,100
2025-10-31	8.250	8.250	8.130	8.140	7.884	98,100
2025-10-30	8.170	8.260	8.170	8.200	7.942	62,500
2025-10-29	8.130	8.260	8.080	8.230	7.971	132,500

← NewerPage 4 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.