ROMI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7.200 | 7.200 | 6.850 | 6.990 | 6.990 | 57,424 |
| 2026-04-14 | 7.610 | 7.610 | 7.470 | 7.530 | 7.530 | 8,379 |
| 2026-04-13 | 7.560 | 7.640 | 7.330 | 7.570 | 7.570 | 8,320 |
| 2026-04-10 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 7,988 |
| 2026-04-09 | 7.350 | 7.430 | 7.270 | 7.430 | 7.430 | 6,038 |
| 2026-04-08 | 7.350 | 7.420 | 7.280 | 7.290 | 7.290 | 6,587 |
| 2026-04-07 | 7.500 | 7.500 | 7.150 | 7.170 | 7.170 | 10,556 |
| 2026-04-06 | 7.440 | 7.490 | 7.390 | 7.440 | 7.440 | 6,513 |
| 2026-04-02 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 7,095 |
| 2026-04-01 | 7.230 | 7.250 | 7.150 | 7.240 | 7.240 | 6,746 |
| 2026-03-31 | 7.070 | 7.190 | 7.030 | 7.170 | 7.170 | 7,983 |
| 2026-03-30 | 7.120 | 7.130 | 6.980 | 6.990 | 6.990 | 13,909 |
| 2026-03-27 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 12,596 |
| 2026-03-26 | 7.330 | 7.330 | 7.150 | 7.230 | 7.230 | 8,729 |
| 2026-03-25 | 7.400 | 7.400 | 7.230 | 7.260 | 7.260 | 7,995 |
| 2026-03-24 | 7.320 | 7.320 | 7.170 | 7.290 | 7.290 | 7,515 |
| 2026-03-23 | 7.220 | 7.350 | 7.150 | 7.350 | 7.350 | 7,475 |
| 2026-03-20 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 17,325 |
| 2026-03-19 | 7.600 | 7.600 | 7.260 | 7.350 | 7.350 | 23,395 |
| 2026-03-18 | 7.860 | 7.860 | 7.550 | 7.550 | 7.550 | 17,220 |
| 2026-03-17 | 7.800 | 7.870 | 7.680 | 7.770 | 7.770 | 12,073 |
| 2026-03-16 | 7.910 | 7.950 | 7.840 | 7.930 | 7.930 | 6,935 |
| 2026-03-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 16,217 |
| 2026-03-12 | 8.040 | 8.050 | 7.950 | 7.990 | 7.990 | 7,406 |
| 2026-03-11 | 8.090 | 8.130 | 7.990 | 8.050 | 8.050 | 6,245 |
| 2026-03-10 | 8.110 | 8.130 | 7.990 | 8.060 | 8.060 | 4,896 |
| 2026-03-09 | 8.010 | 8.050 | 7.940 | 8.020 | 8.020 | 10,962 |
| 2026-03-06 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 8,680 |
| 2026-03-05 | 8.170 | 8.170 | 8.030 | 8.160 | 8.160 | 8,212 |
| 2026-03-04 | 8.120 | 8.170 | 8.080 | 8.120 | 8.120 | 7,135 |
| 2026-03-03 | 8.210 | 8.210 | 8.060 | 8.120 | 8.120 | 10,797 |
| 2026-03-02 | 8.180 | 8.260 | 8.060 | 8.250 | 8.250 | 9,898 |
| 2026-02-27 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 8,480 |
| 2026-02-26 | 8.250 | 8.260 | 8.190 | 8.200 | 8.200 | 5,344 |
| 2026-02-25 | 8.290 | 8.310 | 8.180 | 8.200 | 8.200 | 8,096 |
| 2026-02-24 | 8.290 | 8.330 | 8.230 | 8.280 | 8.280 | 6,204 |
| 2026-02-23 | 8.350 | 8.390 | 8.180 | 8.240 | 8.240 | 7,857 |
| 2026-02-20 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 7,072 |
| 2026-02-19 | 8.360 | 8.360 | 8.180 | 8.260 | 8.260 | 7,689 |
| 2026-02-18 | 8.180 | 8.320 | 8.100 | 8.200 | 8.200 | 6,020 |
| 2026-02-13 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 7,196 |
| 2026-02-12 | 8.370 | 8.370 | 8.110 | 8.130 | 8.130 | 8,122 |
| 2026-02-11 | 8.410 | 8.410 | 8.280 | 8.300 | 8.300 | 6,033 |
| 2026-02-10 | 8.360 | 8.440 | 8.270 | 8.350 | 8.350 | 6,649 |
| 2026-02-09 | 8.280 | 8.430 | 8.200 | 8.390 | 8.390 | 6,553 |
| 2026-02-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 6,108 |
| 2026-02-05 | 8.500 | 8.500 | 8.100 | 8.220 | 8.220 | 14,159 |
| 2026-02-04 | 8.350 | 8.760 | 8.350 | 8.500 | 8.500 | 12,038 |
| 2026-02-03 | 8.440 | 8.560 | 8.310 | 8.340 | 8.340 | 9,133 |
| 2026-02-02 | 8.610 | 8.610 | 8.350 | 8.350 | 8.350 | 9,591 |
| 2026-01-30 | 8.610 | 8.610 | 8.400 | 8.460 | 8.460 | 4,583 |
| 2026-01-29 | 8.850 | 8.930 | 8.480 | 8.600 | 8.600 | 10,645 |
| 2026-01-28 | 8.690 | 8.840 | 8.690 | 8.790 | 8.790 | 7,916 |
| 2026-01-27 | 8.690 | 8.790 | 8.640 | 8.730 | 8.730 | 8,873 |
| 2026-01-26 | 8.670 | 8.690 | 8.500 | 8.590 | 8.590 | 8,040 |
| 2026-01-23 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 8,956 |
| 2026-01-22 | 8.090 | 8.300 | 8.090 | 8.220 | 8.220 | 7,372 |
| 2026-01-21 | 8.000 | 8.140 | 7.940 | 8.140 | 8.140 | 6,525 |
| 2026-01-20 | 7.970 | 7.970 | 7.860 | 7.940 | 7.940 | 9,097 |
| 2026-01-19 | 8.010 | 8.010 | 7.900 | 7.990 | 7.990 | 8,472 |
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.