Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	9.220	9.280	9.140	9.210	8.401	132,600
2025-02-07	9.320	9.440	9.190	9.190	8.383	96,100
2025-02-06	9.350	9.500	9.260	9.470	8.639	56,600
2025-02-05	9.340	9.860	9.100	9.350	8.529	301,900
2025-02-04	9.430	9.540	9.170	9.250	8.438	112,500
2025-02-03	9.410	9.420	9.280	9.420	8.593	158,600
2025-01-31	9.550	9.610	9.370	9.420	8.593	95,700
2025-01-30	9.100	9.530	9.100	9.530	8.693	183,200
2025-01-29	9.180	9.250	9.090	9.220	8.410	110,900
2025-01-28	9.340	9.360	9.130	9.130	8.328	102,500
2025-01-27	9.210	9.370	9.170	9.350	8.529	132,500
2025-01-24	9.110	9.280	9.090	9.210	8.401	147,000
2025-01-23	9.260	9.260	9.090	9.090	8.292	130,200
2025-01-22	9.040	9.260	8.930	9.260	8.447	121,900
2025-01-21	8.870	9.040	8.810	8.990	8.201	212,300
2025-01-20	8.760	8.850	8.620	8.850	8.073	90,300
2025-01-17	8.600	8.760	8.520	8.760	7.991	116,400
2025-01-16	8.780	8.780	8.550	8.570	7.818	96,000
2025-01-15	8.420	8.780	8.420	8.780	8.009	126,100
2025-01-14	8.550	8.550	8.410	8.420	7.681	88,300
2025-01-13	8.710	8.720	8.470	8.480	7.735	102,000
2025-01-10	8.560	8.720	8.470	8.720	7.954	147,100
2025-01-09	8.530	8.710	8.500	8.630	7.872	68,800
2025-01-08	8.750	8.750	8.520	8.580	7.827	104,100
2025-01-07	8.600	8.780	8.520	8.780	8.009	181,900
2025-01-06	8.460	8.600	8.220	8.600	7.845	198,900
2025-01-03	8.260	8.260	7.960	8.220	7.498	1,116,200
2025-01-02	8.270	8.420	8.240	8.250	7.526	262,200
2024-12-30	8.320	8.440	8.230	8.440	7.699	193,400
2024-12-27	8.540	8.580	8.320	8.320	7.590	205,800
2024-12-26	8.520	8.540	8.410	8.540	7.790	192,600
2024-12-23	8.600	8.620	8.470	8.470	7.726	136,900
2024-12-20	8.680	8.690	8.520	8.610	7.854	180,500
2024-12-19	8.540	8.600	8.450	8.600	7.845	185,600
2024-12-18	8.790	8.890	8.500	8.500	7.754	213,000
2024-12-17	9.000	9.000	8.610	8.780	8.009	257,100
2024-12-16	9.150	9.150	9.030	9.040	8.246	689,100
2024-12-13	9.100	9.160	9.040	9.050	8.055	170,600
2024-12-12	9.200	9.200	9.000	9.050	8.055	228,500
2024-12-11	9.150	9.290	9.050	9.140	8.135	310,200
2024-12-10	9.060	9.140	8.980	9.020	8.028	171,600
2024-12-09	9.000	9.080	8.970	8.970	7.984	156,900
2024-12-06	9.100	9.140	9.010	9.020	8.028	140,800
2024-12-05	9.110	9.260	9.080	9.080	8.081	142,800
2024-12-04	9.080	9.180	9.070	9.080	8.081	115,600
2024-12-03	9.250	9.290	9.080	9.080	8.081	242,300
2024-12-02	9.250	9.250	9.120	9.240	8.224	156,900
2024-11-29	9.220	9.250	8.970	9.250	8.233	357,800
2024-11-28	9.510	9.510	9.100	9.100	8.099	334,300
2024-11-27	9.780	9.780	9.510	9.510	8.464	166,400
2024-11-26	9.810	9.900	9.670	9.780	8.704	194,000
2024-11-25	9.620	9.760	9.610	9.650	8.589	132,200
2024-11-22	9.340	9.620	9.320	9.620	8.562	151,400
2024-11-21	9.460	9.460	9.280	9.300	8.277	222,200
2024-11-19	9.480	9.520	9.380	9.460	8.420	152,700
2024-11-18	9.550	9.630	9.450	9.470	8.429	138,200
2024-11-14	9.510	9.620	9.470	9.540	8.491	139,300
2024-11-13	9.660	9.690	9.500	9.510	8.464	166,200
2024-11-12	9.700	9.710	9.520	9.690	8.624	210,700
2024-11-11	9.630	9.700	9.580	9.700	8.633	176,500

← NewerPage 8 of 21 · 1,246 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.