ROMI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 4,112 |
| 2025-10-16 | 7.640 | 7.720 | 7.640 | 7.660 | 7.660 | 4,060 |
| 2025-10-15 | 7.720 | 7.790 | 7.600 | 7.700 | 7.700 | 4,549 |
| 2025-10-14 | 7.710 | 7.800 | 7.600 | 7.650 | 7.650 | 9,185 |
| 2025-10-13 | 7.730 | 7.820 | 7.700 | 7.800 | 7.800 | 5,139 |
| 2025-10-10 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 7,277 |
| 2025-10-09 | 7.790 | 7.840 | 7.770 | 7.820 | 7.820 | 3,792 |
| 2025-10-08 | 7.920 | 7.920 | 7.790 | 7.790 | 7.790 | 5,001 |
| 2025-10-07 | 7.950 | 7.950 | 7.780 | 7.890 | 7.890 | 7,474 |
| 2025-10-06 | 7.890 | 7.940 | 7.850 | 7.900 | 7.900 | 5,942 |
| 2025-10-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 4,636 |
| 2025-10-02 | 7.940 | 7.940 | 7.830 | 7.870 | 7.870 | 4,553 |
| 2025-10-01 | 7.900 | 7.900 | 7.820 | 7.890 | 7.890 | 6,047 |
| 2025-09-30 | 7.870 | 7.940 | 7.770 | 7.870 | 7.870 | 6,502 |
| 2025-09-29 | 7.940 | 7.940 | 7.770 | 7.770 | 7.770 | 9,964 |
| 2025-09-26 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 6,184 |
| 2025-09-25 | 7.950 | 8.050 | 7.870 | 7.900 | 7.900 | 8,891 |
| 2025-09-24 | 8.070 | 8.090 | 7.950 | 8.010 | 8.010 | 6,759 |
| 2025-09-23 | 8.140 | 8.140 | 7.900 | 8.040 | 8.040 | 9,930 |
| 2025-09-22 | 8.460 | 8.500 | 8.160 | 8.250 | 8.250 | 11,683 |
| 2025-09-19 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 4,751 |
| 2025-09-18 | 8.500 | 8.550 | 8.390 | 8.450 | 8.450 | 4,645 |
| 2025-09-17 | 8.200 | 8.460 | 8.170 | 8.410 | 8.410 | 6,901 |
| 2025-09-16 | 8.100 | 8.200 | 8.100 | 8.130 | 8.130 | 3,892 |
| 2025-09-15 | 8.140 | 8.140 | 8.050 | 8.070 | 8.070 | 5,114 |
| 2025-09-12 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 5,363 |
| 2025-09-11 | 8.150 | 8.150 | 8.060 | 8.080 | 8.080 | 3,982 |
| 2025-09-10 | 8.160 | 8.170 | 8.070 | 8.070 | 8.070 | 4,289 |
| 2025-09-09 | 8.130 | 8.190 | 8.080 | 8.130 | 8.130 | 3,640 |
| 2025-09-08 | 8.200 | 8.220 | 8.070 | 8.150 | 8.150 | 5,512 |
| 2025-09-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 5,656 |
| 2025-09-04 | 8.030 | 8.100 | 7.910 | 8.060 | 8.060 | 4,995 |
| 2025-09-03 | 8.050 | 8.070 | 7.920 | 7.960 | 7.960 | 6,828 |
| 2025-09-02 | 7.960 | 8.050 | 7.900 | 7.970 | 7.970 | 6,117 |
| 2025-09-01 | 7.880 | 8.030 | 7.880 | 8.000 | 8.000 | 7,077 |
| 2025-08-29 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 10,646 |
| 2025-08-28 | 7.870 | 8.050 | 7.870 | 8.040 | 8.040 | 5,622 |
| 2025-08-27 | 7.870 | 7.900 | 7.820 | 7.860 | 7.860 | 5,751 |
| 2025-08-26 | 7.820 | 7.900 | 7.780 | 7.870 | 7.870 | 5,065 |
| 2025-08-25 | 7.700 | 7.830 | 7.700 | 7.820 | 7.820 | 5,329 |
| 2025-08-22 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 5,391 |
| 2025-08-21 | 7.510 | 7.630 | 7.510 | 7.590 | 7.590 | 4,078 |
| 2025-08-20 | 7.600 | 7.640 | 7.510 | 7.590 | 7.590 | 6,089 |
| 2025-08-19 | 7.770 | 7.770 | 7.510 | 7.600 | 7.600 | 8,369 |
| 2025-08-18 | 7.660 | 7.770 | 7.590 | 7.760 | 7.760 | 6,321 |
| 2025-08-15 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 11,938 |
| 2025-08-14 | 7.910 | 7.910 | 7.620 | 7.640 | 7.640 | 14,342 |
| 2025-08-13 | 8.010 | 8.050 | 7.860 | 7.920 | 7.920 | 5,538 |
| 2025-08-12 | 7.910 | 8.060 | 7.890 | 7.980 | 7.980 | 4,864 |
| 2025-08-11 | 7.900 | 7.950 | 7.850 | 7.880 | 7.880 | 6,012 |
| 2025-08-08 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 5,933 |
| 2025-08-07 | 7.940 | 8.010 | 7.870 | 7.900 | 7.900 | 6,506 |
| 2025-08-06 | 7.970 | 7.970 | 7.870 | 7.970 | 7.970 | 5,292 |
| 2025-08-05 | 7.900 | 7.980 | 7.850 | 7.870 | 7.870 | 5,442 |
| 2025-08-04 | 7.980 | 7.990 | 7.850 | 7.870 | 7.870 | 8,629 |
| 2025-08-01 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 12,228 |
| 2025-07-31 | 8.130 | 8.160 | 7.990 | 8.000 | 8.000 | 11,673 |
| 2025-07-30 | 8.390 | 8.390 | 8.090 | 8.160 | 8.160 | 9,786 |
| 2025-07-29 | 8.300 | 8.380 | 8.270 | 8.380 | 8.380 | 4,238 |
| 2025-07-28 | 8.380 | 8.420 | 8.290 | 8.300 | 8.300 | 6,397 |
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.