ROMI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 5,332 |
| 2025-07-24 | 8.420 | 8.470 | 8.410 | 8.430 | 8.430 | 3,932 |
| 2025-07-23 | 8.510 | 8.630 | 8.450 | 8.540 | 8.540 | 4,312 |
| 2025-07-22 | 8.650 | 8.660 | 8.530 | 8.530 | 8.530 | 4,110 |
| 2025-07-21 | 8.420 | 8.600 | 8.420 | 8.570 | 8.570 | 4,982 |
| 2025-07-18 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 12,227 |
| 2025-07-17 | 8.870 | 8.890 | 8.680 | 8.770 | 8.770 | 7,078 |
| 2025-07-16 | 9.010 | 9.020 | 8.750 | 8.910 | 8.910 | 8,399 |
| 2025-07-15 | 8.990 | 9.160 | 8.960 | 9.020 | 9.020 | 4,993 |
| 2025-07-14 | 8.890 | 9.180 | 8.890 | 9.100 | 9.100 | 7,097 |
| 2025-07-11 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 4,568 |
| 2025-07-10 | 8.860 | 8.980 | 8.770 | 8.980 | 8.980 | 4,771 |
| 2025-07-09 | 9.000 | 9.000 | 8.840 | 8.910 | 8.910 | 6,530 |
| 2025-07-08 | 8.990 | 9.000 | 8.910 | 8.990 | 8.990 | 4,792 |
| 2025-07-07 | 8.990 | 9.000 | 8.920 | 8.920 | 8.920 | 6,665 |
| 2025-07-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 5,658 |
| 2025-07-03 | 8.900 | 8.940 | 8.820 | 8.940 | 8.940 | 4,812 |
| 2025-07-02 | 8.940 | 8.990 | 8.810 | 8.840 | 8.840 | 9,005 |
| 2025-07-01 | 8.980 | 8.990 | 8.890 | 8.940 | 8.940 | 6,255 |
| 2025-06-30 | 9.000 | 9.030 | 8.890 | 8.990 | 8.990 | 9,145 |
| 2025-06-27 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 4,598 |
| 2025-06-26 | 8.960 | 9.030 | 8.910 | 8.960 | 8.960 | 4,404 |
| 2025-06-25 | 8.990 | 8.990 | 8.840 | 8.930 | 8.930 | 4,737 |
| 2025-06-24 | 8.900 | 9.020 | 8.880 | 8.900 | 8.900 | 5,010 |
| 2025-06-23 | 8.960 | 8.990 | 8.830 | 8.880 | 8.880 | 7,404 |
| 2025-06-20 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 9,007 |
| 2025-06-18 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 5,917 |
| 2025-06-17 | 9.270 | 9.270 | 9.030 | 9.040 | 9.040 | 8,166 |
| 2025-06-16 | 9.380 | 9.480 | 9.380 | 9.460 | 9.460 | 6,432 |
| 2025-06-13 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 6,868 |
| 2025-06-12 | 9.210 | 9.540 | 9.150 | 9.440 | 9.440 | 9,845 |
| 2025-06-11 | 9.090 | 9.320 | 9.040 | 9.180 | 9.180 | 7,778 |
| 2025-06-10 | 9.020 | 9.160 | 9.010 | 9.070 | 9.070 | 4,083 |
| 2025-06-09 | 9.010 | 9.120 | 8.930 | 9.000 | 9.000 | 8,500 |
| 2025-06-06 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 6,266 |
| 2025-06-05 | 9.230 | 9.300 | 9.110 | 9.190 | 9.190 | 5,804 |
| 2025-06-04 | 9.270 | 9.380 | 9.230 | 9.230 | 9.230 | 4,784 |
| 2025-06-03 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 5,841 |
| 2025-06-02 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 6,385 |
| 2025-05-30 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 5,339 |
| 2025-05-29 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 3,610 |
| 2025-05-28 | 9.390 | 9.470 | 9.320 | 9.420 | 9.420 | 4,826 |
| 2025-05-27 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 3,749 |
| 2025-05-26 | 9.150 | 9.320 | 9.150 | 9.290 | 9.290 | 3,995 |
| 2025-05-23 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 3,858 |
| 2025-05-22 | 9.320 | 9.350 | 9.190 | 9.210 | 9.210 | 4,875 |
| 2025-05-21 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 5,658 |
| 2025-05-20 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 4,670 |
| 2025-05-19 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 5,036 |
| 2025-05-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 4,959 |
| 2025-05-15 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 5,212 |
| 2025-05-14 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 4,189 |
| 2025-05-13 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 4,057 |
| 2025-05-12 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 4,692 |
| 2025-05-09 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-05-06 | 9.250 | 9.290 | 9.100 | 9.100 | 9.100 | 4,614 |
| 2025-05-05 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 5,849 |
| 2025-05-02 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 6,224 |
| 2025-04-30 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 4,965 |
| 2025-04-29 | 9.180 | 9.190 | 9.080 | 9.080 | 9.080 | 3,870 |
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.