ROMI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	6.200	6.290	6.090	6.180	6.180	4,889
2026-07-10	6.240	6.240	6.240	6.240	6.240	3,788
2026-07-09	6.090	6.180	6.050	6.180	6.180	3,126
2026-07-08	6.090	6.130	6.040	6.100	6.100	5,244
2026-07-07	6.100	6.140	6.060	6.140	6.140	4,148
2026-07-06	6.210	6.260	6.070	6.070	6.070	4,857
2026-07-03	6.170	6.170	6.170	6.170	6.170	3,111
2026-07-02	6.170	6.170	6.090	6.150	6.150	3,219
2026-07-01	6.130	6.140	6.050	6.140	6.140	4,242
2026-06-30	6.070	6.140	6.010	6.130	6.130	5,174
2026-06-29	6.040	6.100	5.990	6.020	6.020	5,026
2026-06-26	6.100	6.100	6.100	6.100	6.100	5,569
2026-06-25	6.030	6.090	6.010	6.030	6.030	3,460
2026-06-24	6.000	6.080	6.000	6.060	6.060	4,344
2026-06-23	6.120	6.150	6.000	6.100	6.100	6,965
2026-06-22	6.210	6.270	6.110	6.110	6.110	5,980
2026-06-19	6.290	6.290	6.290	6.290	6.290	3,748
2026-06-18	6.170	6.260	6.170	6.230	6.230	3,328
2026-06-17	6.260	6.270	6.150	6.150	6.150	3,918
2026-06-16	6.190	6.190	6.120	6.160	6.160	6,272
2026-06-15	6.290	6.400	6.240	6.300	6.300	8,128
2026-06-12	6.240	6.300	6.170	6.240	6.240	6,311
2026-06-11	6.130	6.260	6.050	6.220	6.220	7,903
2026-06-10	6.400	6.400	6.140	6.140	6.140	10,807
2026-06-09	6.390	6.430	6.330	6.410	6.410	3,726
2026-06-08	6.360	6.380	6.300	6.370	6.370	6,022
2026-06-05	6.390	6.390	6.390	6.390	6.390	5,552
2026-06-03	6.380	6.380	6.380	6.380	6.380	7,224
2026-06-02	6.500	6.500	6.350	6.400	6.400	6,344
2026-06-01	6.450	6.530	6.370	6.450	6.450	6,753
2026-05-29	6.500	6.500	6.500	6.500	6.500	6,209
2026-05-28	6.620	6.620	6.510	6.520	6.520	5,107
2026-05-27	6.540	6.610	6.520	6.540	6.540	4,612
2026-05-26	6.530	6.550	6.490	6.550	6.550	4,189
2026-05-25	6.700	6.740	6.500	6.630	6.630	7,043
2026-05-22	6.560	6.560	6.560	6.560	6.560	5,140
2026-05-21	6.490	6.510	6.360	6.480	6.480	5,180
2026-05-20	6.400	6.510	6.380	6.510	6.510	5,286
2026-05-19	6.510	6.520	6.360	6.400	6.400	10,738
2026-05-18	6.550	6.640	6.510	6.530	6.530	6,692
2026-05-15	6.620	6.620	6.620	6.620	6.620	10,791
2026-05-14	6.600	6.700	6.590	6.700	6.700	6,675
2026-05-13	6.700	6.740	6.620	6.620	6.620	7,959
2026-05-12	6.750	6.790	6.680	6.790	6.790	6,352
2026-05-11	6.750	6.880	6.690	6.880	6.880	7,895
2026-05-08	6.810	6.810	6.810	6.810	6.810	6,832
2026-05-07	6.870	6.880	6.760	6.790	6.790	7,017
2026-05-06	6.860	6.930	6.790	6.870	6.870	7,421
2026-05-05	6.850	6.860	6.740	6.850	6.850	5,971
2026-05-04	6.890	6.890	6.780	6.790	6.790	9,428
2026-04-30	6.890	6.890	6.890	6.890	6.890	7,715
2026-04-29	6.850	6.850	6.640	6.710	6.710	17,674
2026-04-28	6.860	6.860	6.800	6.860	6.860	9,509
2026-04-27	7.030	7.030	6.850	6.930	6.930	11,663
2026-04-24	6.990	6.990	6.990	6.990	6.990	11,936
2026-04-23	7.000	7.050	6.990	7.000	7.000	7,049
2026-04-22	7.170	7.170	6.940	7.010	7.010	12,973
2026-04-20	7.150	7.150	7.150	7.150	7.150	6,934
2026-04-17	7.100	7.100	7.100	7.100	7.100	6,424
2026-04-16	7.000	7.130	6.950	7.030	7.030	9,848

← NewerPage 2 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.