Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	9.770	9.770	9.580	9.580	8.526	370,800
2024-11-07	9.980	10.070	9.790	9.790	8.713	315,800
2024-11-06	9.910	10.000	9.890	9.970	8.874	182,700
2024-11-05	9.980	10.030	9.880	10.000	8.900	244,500
2024-11-04	10.020	10.030	9.920	9.930	8.838	296,100
2024-11-01	10.100	10.120	10.000	10.000	8.900	129,000
2024-10-31	10.060	10.270	10.050	10.100	8.989	231,000
2024-10-30	10.060	10.130	10.040	10.080	8.971	92,700
2024-10-29	10.200	10.200	10.040	10.050	8.945	107,900
2024-10-28	10.050	10.120	10.020	10.020	8.918	112,000
2024-10-25	10.080	10.130	9.990	10.050	8.945	144,100
2024-10-24	10.030	10.160	9.980	10.050	8.945	199,500
2024-10-23	9.850	10.270	9.770	10.080	8.971	496,000
2024-10-22	10.550	10.610	10.360	10.420	9.274	186,200
2024-10-21	10.500	10.600	10.500	10.540	9.381	138,800
2024-10-18	10.600	10.710	10.490	10.550	9.390	106,400
2024-10-17	10.640	10.680	10.480	10.600	9.434	166,400
2024-10-16	10.820	10.870	10.670	10.670	9.497	301,600
2024-10-15	10.820	10.950	10.800	10.800	9.612	135,400
2024-10-14	10.780	10.920	10.690	10.850	9.657	131,900
2024-10-11	10.880	10.880	10.790	10.870	9.675	82,800
2024-10-10	10.950	10.950	10.840	10.950	9.746	90,600
2024-10-09	10.990	10.990	10.840	10.870	9.675	137,200
2024-10-08	10.960	11.040	10.950	10.990	9.781	83,000
2024-10-07	11.010	11.070	10.900	10.940	9.737	113,700
2024-10-04	11.000	11.030	10.910	11.020	9.808	91,100
2024-10-03	11.000	11.060	10.840	11.060	9.844	119,000
2024-10-02	11.150	11.290	11.050	11.080	9.861	223,200
2024-10-01	10.830	11.170	10.830	10.940	9.737	246,300
2024-09-30	10.960	11.040	10.800	10.830	9.639	113,100
2024-09-27	11.000	11.080	10.900	10.950	9.746	94,100
2024-09-26	10.860	11.000	10.800	11.000	9.790	127,800
2024-09-25	10.990	11.030	10.810	10.820	9.630	143,800
2024-09-24	10.980	11.200	10.950	10.960	9.755	148,400
2024-09-23	11.390	11.400	11.140	11.230	9.995	250,300
2024-09-20	11.520	11.520	11.130	11.200	9.755	519,300
2024-09-19	11.710	11.710	11.410	11.410	9.938	235,700
2024-09-18	11.130	11.770	11.120	11.610	10.112	987,200
2024-09-17	10.960	11.140	10.910	11.050	9.624	187,700
2024-09-16	11.050	11.120	10.950	10.960	9.546	113,200
2024-09-13	10.810	11.080	10.810	11.050	9.624	112,200
2024-09-12	10.810	10.860	10.780	10.800	9.406	61,700
2024-09-11	10.900	10.920	10.790	10.890	9.485	84,900
2024-09-10	10.950	10.950	10.770	10.900	9.493	99,800
2024-09-09	10.950	10.950	10.800	10.900	9.493	146,400
2024-09-06	11.110	11.160	10.900	10.910	9.502	171,400
2024-09-05	11.000	11.200	11.000	11.120	9.685	128,600
2024-09-04	11.050	11.170	11.010	11.070	9.641	168,000
2024-09-03	11.050	11.150	10.910	11.000	9.580	172,500
2024-09-02	11.030	11.030	10.850	10.890	9.485	232,300
2024-08-30	10.670	11.000	10.600	11.000	9.580	659,000
2024-08-29	10.950	10.950	10.810	10.850	9.450	535,400
2024-08-28	11.080	11.080	10.910	10.950	9.537	164,200
2024-08-27	11.080	11.160	11.010	11.050	9.624	143,700
2024-08-26	11.300	11.350	11.040	11.130	9.694	201,600
2024-08-23	10.910	11.300	10.910	11.280	9.824	215,700
2024-08-22	11.160	11.200	10.900	10.950	9.537	101,000
2024-08-21	11.150	11.200	11.050	11.170	9.729	174,100
2024-08-20	10.980	11.170	10.950	11.170	9.729	151,300
2024-08-19	10.850	11.050	10.820	11.000	9.580	148,600

← NewerPage 9 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.