ROMI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 9.290 | 9.350 | 9.130 | 9.140 | 9.140 | 3,673 |
| 2025-01-27 | 9.210 | 9.350 | 9.190 | 9.310 | 9.310 | 5,134 |
| 2025-01-24 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 5,548 |
| 2025-01-23 | 9.180 | 9.250 | 9.090 | 9.090 | 9.090 | 4,944 |
| 2025-01-22 | 9.040 | 9.180 | 8.920 | 9.180 | 9.180 | 5,393 |
| 2025-01-21 | 8.810 | 9.020 | 8.800 | 8.950 | 8.950 | 5,445 |
| 2025-01-20 | 8.790 | 8.790 | 8.630 | 8.790 | 8.790 | 5,069 |
| 2025-01-17 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 5,055 |
| 2025-01-16 | 8.700 | 8.760 | 8.550 | 8.570 | 8.570 | 4,663 |
| 2025-01-15 | 8.500 | 8.740 | 8.470 | 8.740 | 8.740 | 5,137 |
| 2025-01-14 | 8.570 | 8.570 | 8.410 | 8.470 | 8.470 | 5,163 |
| 2025-01-13 | 8.700 | 8.720 | 8.480 | 8.480 | 8.480 | 7,365 |
| 2025-01-10 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 5,672 |
| 2025-01-09 | 8.580 | 8.710 | 8.510 | 8.650 | 8.650 | 5,140 |
| 2025-01-08 | 8.740 | 8.740 | 8.540 | 8.690 | 8.690 | 6,729 |
| 2025-01-07 | 8.600 | 8.680 | 8.520 | 8.650 | 8.650 | 7,739 |
| 2025-01-06 | 8.190 | 8.560 | 8.180 | 8.560 | 8.560 | 8,889 |
| 2025-01-03 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 19,981 |
| 2025-01-02 | 8.400 | 8.420 | 8.250 | 8.250 | 8.250 | 13,340 |
| 2024-12-30 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 11,666 |
| 2024-12-27 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 15,374 |
| 2024-12-26 | 8.560 | 8.560 | 8.430 | 8.460 | 8.460 | 11,179 |
| 2024-12-23 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 12,090 |
| 2024-12-20 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 9,094 |
| 2024-12-19 | 8.620 | 8.630 | 8.450 | 8.620 | 8.620 | 10,288 |
| 2024-12-18 | 8.880 | 8.890 | 8.530 | 8.530 | 8.530 | 15,928 |
| 2024-12-17 | 9.040 | 9.040 | 8.630 | 8.800 | 8.800 | 13,408 |
| 2024-12-16 | 9.180 | 9.180 | 9.030 | 9.050 | 9.050 | 11,964 |
| 2024-12-13 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 10,374 |
| 2024-12-12 | 9.220 | 9.290 | 9.020 | 9.080 | 9.080 | 11,671 |
| 2024-12-11 | 9.090 | 9.280 | 9.060 | 9.120 | 9.120 | 12,870 |
← NewerPage 8 of 8 · 451 trading days
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.