ROMI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 9,050 |
| 2026-01-15 | 8.040 | 8.050 | 7.980 | 8.050 | 8.050 | 4,179 |
| 2026-01-14 | 7.990 | 8.030 | 7.980 | 8.000 | 8.000 | 4,793 |
| 2026-01-13 | 8.040 | 8.040 | 7.970 | 8.000 | 8.000 | 7,953 |
| 2026-01-12 | 8.010 | 8.140 | 7.970 | 8.010 | 8.010 | 8,417 |
| 2026-01-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 5,537 |
| 2026-01-08 | 8.180 | 8.180 | 8.080 | 8.150 | 8.150 | 5,978 |
| 2026-01-07 | 8.200 | 8.230 | 8.130 | 8.200 | 8.200 | 5,351 |
| 2026-01-06 | 8.120 | 8.250 | 8.100 | 8.210 | 8.210 | 5,845 |
| 2026-01-05 | 8.000 | 8.200 | 7.950 | 8.190 | 8.190 | 11,508 |
| 2026-01-02 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 6,701 |
| 2025-12-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 11,120 |
| 2025-12-29 | 8.220 | 8.220 | 8.090 | 8.150 | 8.150 | 8,305 |
| 2025-12-26 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 7,378 |
| 2025-12-23 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 4,494 |
| 2025-12-22 | 8.070 | 8.080 | 8.020 | 8.040 | 8.040 | 6,007 |
| 2025-12-19 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 6,113 |
| 2025-12-18 | 8.100 | 8.130 | 8.060 | 8.060 | 8.060 | 4,809 |
| 2025-12-17 | 8.170 | 8.170 | 8.040 | 8.130 | 8.130 | 4,883 |
| 2025-12-16 | 8.160 | 8.160 | 8.060 | 8.080 | 8.080 | 5,497 |
| 2025-12-15 | 8.140 | 8.230 | 8.110 | 8.150 | 8.150 | 6,168 |
| 2025-12-12 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 5,098 |
| 2025-12-11 | 8.140 | 8.150 | 8.060 | 8.150 | 8.150 | 4,534 |
| 2025-12-10 | 8.100 | 8.180 | 8.050 | 8.170 | 8.170 | 5,429 |
| 2025-12-09 | 8.080 | 8.100 | 7.980 | 8.070 | 8.070 | 6,432 |
| 2025-12-08 | 8.150 | 8.190 | 8.070 | 8.080 | 8.080 | 7,119 |
| 2025-12-05 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 9,462 |
| 2025-12-04 | 8.180 | 8.300 | 8.150 | 8.170 | 8.170 | 5,671 |
| 2025-12-03 | 8.240 | 8.280 | 8.110 | 8.160 | 8.160 | 6,531 |
| 2025-12-02 | 8.200 | 8.260 | 8.150 | 8.250 | 8.250 | 5,685 |
| 2025-12-01 | 8.300 | 8.350 | 8.130 | 8.210 | 8.210 | 6,851 |
| 2025-11-28 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 5,073 |
| 2025-11-27 | 8.170 | 8.320 | 8.140 | 8.150 | 8.150 | 4,594 |
| 2025-11-26 | 8.060 | 8.180 | 8.040 | 8.090 | 8.090 | 4,400 |
| 2025-11-25 | 8.170 | 8.270 | 8.050 | 8.100 | 8.100 | 6,878 |
| 2025-11-24 | 8.060 | 8.210 | 8.010 | 8.160 | 8.160 | 6,813 |
| 2025-11-21 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 7,321 |
| 2025-11-19 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 4,907 |
| 2025-11-18 | 8.100 | 8.100 | 8.020 | 8.020 | 8.020 | 3,882 |
| 2025-11-17 | 8.130 | 8.140 | 8.050 | 8.050 | 8.050 | 5,557 |
| 2025-11-14 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 5,536 |
| 2025-11-13 | 8.110 | 8.150 | 8.010 | 8.040 | 8.040 | 5,713 |
| 2025-11-12 | 8.020 | 8.130 | 7.990 | 8.100 | 8.100 | 4,579 |
| 2025-11-11 | 8.110 | 8.170 | 8.040 | 8.100 | 8.100 | 4,439 |
| 2025-11-10 | 8.140 | 8.170 | 8.000 | 8.070 | 8.070 | 6,500 |
| 2025-11-07 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 5,749 |
| 2025-11-06 | 8.170 | 8.210 | 8.080 | 8.080 | 8.080 | 4,966 |
| 2025-11-05 | 8.100 | 8.230 | 8.050 | 8.180 | 8.180 | 4,720 |
| 2025-11-04 | 8.200 | 8.250 | 8.120 | 8.140 | 8.140 | 5,130 |
| 2025-11-03 | 8.210 | 8.270 | 8.150 | 8.260 | 8.260 | 5,848 |
| 2025-10-31 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 5,298 |
| 2025-10-30 | 8.110 | 8.260 | 8.110 | 8.180 | 8.180 | 3,245 |
| 2025-10-29 | 8.150 | 8.280 | 8.090 | 8.110 | 8.110 | 3,816 |
| 2025-10-28 | 8.200 | 8.200 | 8.030 | 8.150 | 8.150 | 5,012 |
| 2025-10-27 | 8.320 | 8.360 | 8.170 | 8.170 | 8.170 | 5,904 |
| 2025-10-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 6,289 |
| 2025-10-23 | 8.260 | 8.380 | 8.090 | 8.250 | 8.250 | 6,687 |
| 2025-10-22 | 7.940 | 8.370 | 7.920 | 8.160 | 8.160 | 10,416 |
| 2025-10-21 | 7.900 | 7.950 | 7.760 | 7.770 | 7.770 | 5,499 |
| 2025-10-20 | 7.720 | 7.910 | 7.710 | 7.910 | 7.910 | 6,437 |
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.