ROMI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.960 | 7.340 | 6.760 | 7.310 | 7.310 | 11,386 |
| 2026-10-06 | 6.500 | 6.920 | 6.470 | 6.800 | 6.800 | 11,237 |
| 2026-10-05 | 6.370 | 6.650 | 6.320 | 6.480 | 6.480 | 9,759 |
| 2026-10-02 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 7,046 |
| 2026-10-01 | 6.050 | 6.070 | 5.900 | 6.060 | 6.060 | 5,046 |
| 2026-09-30 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2026-09-28 | 6.340 | 6.510 | 6.310 | 6.440 | 6.440 | 7,134 |
| 2026-09-25 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 6,767 |
| 2026-09-24 | 6.010 | 6.080 | 5.880 | 5.910 | 5.910 | 5,261 |
| 2026-09-23 | 5.990 | 6.220 | 5.990 | 6.020 | 6.020 | 4,355 |
| 2026-09-22 | 6.100 | 6.100 | 5.960 | 6.060 | 6.060 | 3,625 |
| 2026-09-21 | 6.010 | 6.120 | 6.000 | 6.100 | 6.100 | 4,366 |
| 2026-09-18 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 3,059 |
| 2026-09-17 | 5.950 | 6.110 | 5.950 | 6.110 | 6.110 | 2,636 |
| 2026-09-16 | 6.000 | 6.090 | 5.940 | 6.000 | 6.000 | 4,974 |
| 2026-09-15 | 6.000 | 6.010 | 5.910 | 5.990 | 5.990 | 4,171 |
| 2026-09-14 | 6.000 | 6.020 | 5.900 | 5.910 | 5.910 | 4,739 |
| 2026-09-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 3,871 |
| 2026-09-10 | 6.020 | 6.080 | 5.910 | 6.060 | 6.060 | 4,003 |
| 2026-09-09 | 6.090 | 6.090 | 5.990 | 6.080 | 6.080 | 4,536 |
| 2026-09-08 | 6.010 | 6.070 | 5.960 | 6.000 | 6.000 | 5,619 |
| 2026-09-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 4,804 |
| 2026-09-03 | 5.870 | 5.940 | 5.850 | 5.930 | 5.930 | 4,134 |
| 2026-09-02 | 5.750 | 5.920 | 5.710 | 5.810 | 5.810 | 5,877 |
| 2026-09-01 | 5.750 | 5.810 | 5.690 | 5.760 | 5.760 | 5,655 |
| 2026-08-31 | 5.760 | 5.820 | 5.700 | 5.780 | 5.780 | 4,090 |
| 2026-08-28 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 4,438 |
| 2026-08-27 | 5.720 | 5.860 | 5.710 | 5.860 | 5.860 | 3,071 |
| 2026-08-26 | 5.750 | 5.860 | 5.720 | 5.850 | 5.850 | 3,743 |
| 2026-08-25 | 5.750 | 5.830 | 5.710 | 5.720 | 5.720 | 3,859 |
| 2026-08-24 | 5.590 | 5.760 | 5.590 | 5.710 | 5.710 | 3,973 |
| 2026-08-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,431 |
| 2026-08-20 | 5.590 | 5.590 | 5.440 | 5.500 | 5.500 | 5,999 |
| 2026-08-19 | 5.660 | 5.680 | 5.480 | 5.590 | 5.590 | 5,908 |
| 2026-08-18 | 5.660 | 5.690 | 5.550 | 5.550 | 5.550 | 4,062 |
| 2026-08-17 | 5.600 | 5.640 | 5.470 | 5.580 | 5.580 | 6,771 |
| 2026-08-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 6,975 |
| 2026-08-13 | 5.680 | 5.740 | 5.630 | 5.700 | 5.700 | 3,280 |
| 2026-08-12 | 5.800 | 5.800 | 5.640 | 5.650 | 5.650 | 5,198 |
| 2026-08-11 | 5.800 | 5.860 | 5.680 | 5.860 | 5.860 | 6,904 |
| 2026-08-10 | 5.920 | 5.920 | 5.750 | 5.880 | 5.880 | 4,890 |
| 2026-08-07 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 5,914 |
| 2026-08-06 | 5.850 | 5.860 | 5.770 | 5.800 | 5.800 | 6,830 |
| 2026-08-05 | 5.910 | 5.970 | 5.810 | 5.860 | 5.860 | 7,158 |
| 2026-08-04 | 5.970 | 6.040 | 5.880 | 5.950 | 5.950 | 4,975 |
| 2026-08-03 | 5.900 | 6.000 | 5.870 | 5.940 | 5.940 | 4,784 |
| 2026-07-31 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 3,379 |
| 2026-07-30 | 5.910 | 6.180 | 5.860 | 6.180 | 6.180 | 3,309 |
| 2026-07-29 | 6.020 | 6.040 | 5.870 | 5.950 | 5.950 | 5,192 |
| 2026-07-28 | 5.970 | 6.070 | 5.940 | 6.000 | 6.000 | 4,163 |
| 2026-07-27 | 5.840 | 5.960 | 5.840 | 5.910 | 5.910 | 4,468 |
| 2026-07-24 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 4,792 |
| 2026-07-23 | 5.900 | 5.910 | 5.810 | 5.850 | 5.850 | 5,117 |
| 2026-07-22 | 5.840 | 5.930 | 5.830 | 5.900 | 5.900 | 5,097 |
| 2026-07-21 | 5.980 | 6.040 | 5.810 | 5.820 | 5.820 | 11,891 |
| 2026-07-20 | 6.090 | 6.090 | 5.960 | 5.970 | 5.970 | 6,211 |
| 2026-07-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 5,612 |
| 2026-07-16 | 6.060 | 6.090 | 5.970 | 6.090 | 6.090 | 6,446 |
| 2026-07-15 | 6.190 | 6.230 | 5.990 | 6.080 | 6.080 | 9,416 |
| 2026-07-14 | 6.240 | 6.240 | 6.080 | 6.160 | 6.160 | 4,555 |
Page 1 of 4 · 240 trading daysOlder →
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.