ROMI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.100 | 9.190 | 9.040 | 9.100 | 9.100 | 4,702 |
| 2025-04-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 4,084 |
| 2025-04-24 | 9.000 | 9.240 | 9.000 | 9.130 | 9.130 | 4,659 |
| 2025-04-23 | 9.150 | 9.180 | 9.010 | 9.010 | 9.010 | 4,277 |
| 2025-04-22 | 8.920 | 9.130 | 8.920 | 9.110 | 9.110 | 5,675 |
| 2025-04-17 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 4,260 |
| 2025-04-16 | 9.100 | 9.140 | 8.700 | 9.030 | 9.030 | 8,382 |
| 2025-04-15 | 9.010 | 9.290 | 9.010 | 9.180 | 9.180 | 2,814 |
| 2025-04-14 | 9.020 | 9.140 | 8.940 | 9.080 | 9.080 | 4,065 |
| 2025-04-11 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 4,172 |
| 2025-04-10 | 9.000 | 9.050 | 8.800 | 8.840 | 8.840 | 6,018 |
| 2025-04-09 | 8.800 | 9.070 | 8.750 | 9.070 | 9.070 | 5,908 |
| 2025-04-08 | 9.060 | 9.060 | 8.820 | 8.920 | 8.920 | 7,299 |
| 2025-04-07 | 8.980 | 9.070 | 8.750 | 9.010 | 9.010 | 10,407 |
| 2025-04-04 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 7,544 |
| 2025-04-03 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 5,805 |
| 2025-04-02 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 5,153 |
| 2025-04-01 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 7,550 |
| 2025-03-31 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 9,207 |
| 2025-03-28 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 6,345 |
| 2025-03-27 | 9.310 | 9.400 | 9.260 | 9.270 | 9.270 | 4,161 |
| 2025-03-26 | 9.490 | 9.490 | 9.320 | 9.320 | 9.320 | 4,806 |
| 2025-03-25 | 9.290 | 9.430 | 9.290 | 9.380 | 9.380 | 3,596 |
| 2025-03-24 | 9.400 | 9.400 | 9.260 | 9.310 | 9.310 | 6,385 |
| 2025-03-21 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 4,953 |
| 2025-03-20 | 9.480 | 9.560 | 9.400 | 9.400 | 9.400 | 4,700 |
| 2025-03-19 | 9.520 | 9.570 | 9.450 | 9.570 | 9.570 | 4,597 |
| 2025-03-18 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 7,679 |
| 2025-03-17 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 9,037 |
| 2025-03-14 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 7,056 |
| 2025-03-13 | 9.450 | 9.540 | 9.380 | 9.530 | 9.530 | 4,224 |
| 2025-03-12 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 5,874 |
| 2025-03-11 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 3,814 |
| 2025-03-10 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 3,591 |
| 2025-03-07 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 4,833 |
| 2025-03-06 | 9.360 | 9.480 | 9.300 | 9.300 | 9.300 | 6,597 |
| 2025-03-05 | 9.500 | 9.500 | 9.120 | 9.380 | 9.380 | 5,134 |
| 2025-02-28 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 5,416 |
| 2025-02-27 | 9.440 | 9.440 | 9.280 | 9.380 | 9.380 | 4,951 |
| 2025-02-26 | 9.280 | 9.410 | 9.280 | 9.340 | 9.340 | 6,449 |
| 2025-02-25 | 9.400 | 9.400 | 9.270 | 9.280 | 9.280 | 3,704 |
| 2025-02-24 | 9.360 | 9.470 | 9.300 | 9.310 | 9.310 | 4,275 |
| 2025-02-21 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 3,960 |
| 2025-02-20 | 9.440 | 9.440 | 9.260 | 9.260 | 9.260 | 4,192 |
| 2025-02-19 | 9.350 | 9.350 | 9.230 | 9.340 | 9.340 | 3,727 |
| 2025-02-18 | 9.390 | 9.420 | 9.300 | 9.320 | 9.320 | 4,068 |
| 2025-02-17 | 9.500 | 9.620 | 9.420 | 9.430 | 9.430 | 6,924 |
| 2025-02-14 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 5,773 |
| 2025-02-13 | 9.120 | 9.150 | 9.030 | 9.100 | 9.100 | 3,424 |
| 2025-02-12 | 9.200 | 9.240 | 9.080 | 9.080 | 9.080 | 5,579 |
| 2025-02-11 | 9.260 | 9.320 | 9.190 | 9.320 | 9.320 | 3,727 |
| 2025-02-10 | 9.210 | 9.280 | 9.140 | 9.250 | 9.250 | 6,280 |
| 2025-02-07 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 5,513 |
| 2025-02-06 | 9.340 | 9.500 | 9.260 | 9.460 | 9.460 | 4,527 |
| 2025-02-05 | 9.270 | 9.830 | 9.140 | 9.330 | 9.330 | 10,927 |
| 2025-02-04 | 9.410 | 9.490 | 9.190 | 9.200 | 9.200 | 6,002 |
| 2025-02-03 | 9.390 | 9.420 | 9.280 | 9.350 | 9.350 | 5,876 |
| 2025-01-31 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 5,250 |
| 2025-01-30 | 9.220 | 9.530 | 9.200 | 9.430 | 9.430 | 5,514 |
| 2025-01-29 | 9.140 | 9.250 | 9.110 | 9.170 | 9.170 | 3,716 |
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.