INDS ROMI ON More Historical Data - ROMI3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Romi S.A. (ROMI3)
Romi S.A. (ROMI3) Historical

ROMI3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	10.47	-0.11	-1.04%	10.60	10.62	10.46	253,800
Jun 27 2024	10.58	0.01	0.09%	10.50	10.60	10.40	131,800
Jun 26 2024	10.57	0.02	0.19%	10.55	10.64	10.38	141,200
Jun 25 2024	10.55	0.13	1.25%	10.45	10.59	10.45	164,600
Jun 24 2024	10.42	0.20	1.96%	10.22	10.45	10.22	254,900
Jun 21 2024	10.22	0.05	0.49%	10.24	10.30	10.10	192,700
Jun 20 2024	10.17	-0.05	-0.49%	10.26	10.40	10.15	138,200
Jun 19 2024	10.22	-0.06	-0.58%	10.25	10.26	10.10	116,100
Jun 18 2024	10.28	-0.23	-2.19%	10.23	10.38	10.10	176,800
Jun 17 2024	10.51	0.06	0.57%	10.50	10.68	10.45	252,600
Jun 14 2024	10.45	-0.05	-0.48%	10.51	10.68	10.42	161,100
Jun 13 2024	10.50	-0.02	-0.19%	10.53	10.65	10.44	169,800
Jun 12 2024	10.52	0.28	2.73%	10.30	10.73	10.30	386,000
Jun 11 2024	10.24	0.18	1.79%	10.12	10.30	10.10	139,900
Jun 10 2024	10.06	-0.05	-0.49%	10.23	10.24	10.02	211,500
Jun 07 2024	10.11	-0.27	-2.60%	10.38	10.38	10.11	162,700
Jun 06 2024	10.38	0.32	3.18%	10.07	10.38	10.07	147,800
Jun 05 2024	10.06	-0.10	-0.98%	10.15	10.26	10.06	144,200
Jun 04 2024	10.16	0.02	0.20%	10.15	10.25	10.06	207,100
Jun 03 2024	10.14	-0.21	-2.03%	10.35	10.41	10.13	310,500
May 31 2024	10.35	-0.13	-1.24%	10.50	10.50	10.31	180,200
May 29 2024	10.48	-0.03	-0.29%	10.53	10.54	10.41	199,600
May 28 2024	10.51	0.00	0.00%	10.51	10.72	10.43	227,600
May 27 2024	10.51	0.01	0.10%	10.57	10.59	10.49	117,200
May 24 2024	10.50	-0.08	-0.76%	10.50	10.62	10.48	154,600
May 23 2024	10.58	-0.11	-1.03%	10.73	10.74	10.49	250,300
May 22 2024	10.69	-0.12	-1.11%	10.75	10.81	10.65	198,800
May 21 2024	10.81	-0.08	-0.73%	10.87	10.89	10.74	152,900
May 20 2024	10.89	0.19	1.78%	10.70	10.89	10.59	190,500
May 17 2024	10.70	-0.02	-0.19%	10.70	10.73	10.62	114,000
May 16 2024	10.72	0.09	0.85%	10.61	10.73	10.55	163,400
May 15 2024	10.63	0.09	0.85%	10.55	10.70	10.55	165,800
May 14 2024	10.54	0.03	0.29%	10.53	10.71	10.50	160,300
May 13 2024	10.51	0.12	1.15%	10.41	10.59	10.40	129,200
May 10 2024	10.39	-0.21	-1.98%	10.68	10.79	10.39	198,800
May 09 2024	10.60	0.02	0.19%	10.65	10.65	10.45	186,900
May 08 2024	10.58	-0.02	-0.19%	10.64	10.64	10.44	176,800
May 07 2024	10.60	0.13	1.24%	10.38	10.66	10.38	209,400
May 06 2024	10.47	0.02	0.19%	10.46	10.56	10.37	247,700
May 03 2024	10.45	0.06	0.58%	10.33	10.59	10.33	568,100
May 02 2024	10.39	0.15	1.46%	10.25	10.39	10.21	240,000
Apr 30 2024	10.24	-0.14	-1.35%	10.45	10.45	10.15	363,700
Apr 29 2024	10.38	0.02	0.19%	10.38	10.59	10.32	176,100
Apr 26 2024	10.36	-0.01	-0.10%	10.49	10.64	10.34	370,600
Apr 25 2024	10.37	-0.16	-1.52%	10.53	10.53	10.32	274,000
Apr 24 2024	10.53	-0.26	-2.41%	10.80	10.83	10.53	289,000
Apr 23 2024	10.79	0.05	0.47%	10.73	10.85	10.60	312,900
Apr 22 2024	10.74	-0.16	-1.47%	10.93	10.98	10.70	358,000
Apr 19 2024	10.90	-0.03	-0.27%	10.91	11.15	10.89	305,000
Apr 18 2024	10.93	0.02	0.18%	10.81	11.17	10.80	325,200
Apr 17 2024	10.91	-0.89	-7.54%	11.40	11.40	10.70	1,034,500
Apr 16 2024	11.80	-0.24	-1.99%	11.90	12.01	11.71	313,900
Apr 15 2024	12.04	-0.03	-0.25%	12.15	12.15	11.88	272,900
Apr 12 2024	12.07	-0.32	-2.58%	12.39	12.39	12.02	283,400
Apr 11 2024	12.39	-0.01	-0.08%	12.40	12.43	12.26	124,600
Apr 10 2024	12.40	-0.10	-0.80%	12.50	12.50	12.25	199,200
Apr 09 2024	12.50	0.09	0.73%	12.35	12.50	12.32	148,900
Apr 08 2024	12.41	0.21	1.72%	12.15	12.41	12.11	227,700
Apr 05 2024	12.20	-0.10	-0.81%	12.34	12.43	12.10	246,600
Apr 04 2024	12.30	0.10	0.82%	12.21	12.60	12.21	296,300
Apr 03 2024	12.20	-0.15	-1.21%	12.35	12.41	12.16	247,000
Apr 02 2024	12.35	-0.17	-1.38%	12.70	12.88	12.31	388,100
Apr 01 2024	12.5227	-0.22	-1.72%	12.7132	13.0179	12.4466	417,620

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions