Romi S.A. Historical Data - ROMI3F | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Miscellaneous
BOV
Romi S.A. (ROMI3F)
Romi S.A. (ROMI3F) Historical

Romi S.A. (ROMI3F)

10.80

0.00

(0.00%)

Closed July 24 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721770140	10.89	-0.1	-0.91	11.04	11.04	10.83	7181
1721683800	10.99	0.1	0.92	10.89	11.06	10.84	8010
1721424600	10.89	0	0.00	10.81	10.95	10.81	6093
1721338200	10.89	-0.18	-1.63	11.08	11.08	10.82	12223
1721251800	11.07	0.03	0.27	11	11.13	10.71	13224
1721165340	11.04	-0.09	-0.81	11.1	11.2	10.96	9364
1721079000	11.13	0.11	1.00	11.02	11.16	11.02	7357
1720819800	11.02	-0.14	-1.25	11.2	11.21	11.02	8448
1720733400	11.16	0.16	1.45	11	11.23	11	6320
1720647000	11	0	0.00	11	11.15	11	6964
1720560540	11	0	0.00	10.92	11.09	10.86	6154
1720474200	11	-0.09	-0.81	11.09	11.09	10.94	8060
1720215000	11.09	-0.01	-0.09	11.03	11.1	10.92	8507
1720128540	11.1	0.1	0.91	10.99	11.1	10.98	7557
1720042200	11	0.55	5.26	10.45	11.01	10.45	11617
1719955800	10.45	-0.02	-0.19	10.5	10.53	10.38	7526
1719869400	10.47	-0.09	-0.85	10.49	10.5	10.34	11916
1719610200	10.56	-0.06	-0.56	10.57	10.63	10.47	9583
1719523800	10.62	0.04	0.38	10.49	10.62	10.42	7895
1719437400	10.58	0.03	0.28	10.55	10.59	10.39	6187
1719351000	10.55	0.13	1.25	10.45	10.58	10.43	5201
1719264600	10.42	0.19	1.86	10.16	10.46	10.16	8501
1719005400	10.23	0.01	0.10	10.22	10.3	10.13	8118
1718918940	10.22	-0.02	-0.20	10.23	10.43	10.15	7630
1718832540	10.24	-0.05	-0.49	10.2	10.29	10.11	6733
1718746200	10.29	-0.29	-2.74	10.3	10.38	10.2	8084
1718659800	10.58	0.11	1.05	10.55	10.69	10.46	11258
1718400600	10.47	-0.02	-0.19	10.5	10.68	10.43	11500
1718314200	10.49	-0.11	-1.04	10.58	10.65	10.44	9374
1718227800	10.6	0.3	2.91	10.33	10.74	10.33	16224
1718141400	10.3	0.1	0.98	10.23	10.3	10.13	6581
1718055000	10.2	0.06	0.59	10.17	10.23	10.03	11395
1717795800	10.14	-0.2	-1.93	10.36	10.36	10.12	12158
1717709400	10.34	0.27	2.68	10.06	10.4	10.06	9196
1717622940	10.07	-0.21	-2.04	10.31	10.31	10.07	11676
1717536600	10.28	0.04	0.39	10.2	10.28	10.07	11199
1717450200	10.24	-0.11	-1.06	10.35	10.5	10.14	19437
1717191000	10.35	-0.18	-1.71	10.55	10.55	10.32	13925
1717018140	10.53	0.04	0.38	10.53	10.54	10.41	8051
1716931740	10.49	-0.05	-0.47	10.51	10.72	10.42	9325
1716845340	10.54	0.03	0.29	10.56	10.6	10.5	6863
1716586200	10.51	0	0.00	10.54	10.62	10.49	7484
1716499800	10.51	-0.31	-2.87	10.65	10.75	10.5	10159
1716413340	10.82	-0.08	-0.73	10.81	10.92	10.65	10478
1716327000	10.9	0.02	0.18	10.9	10.9	10.75	7447
1716240600	10.88	0.17	1.59	10.73	10.88	10.6	10248
1715981400	10.71	0.01	0.09	10.8	10.8	10.63	11177
1715895000	10.7	0.09	0.85	10.63	10.79	10.55	11362
1715808600	10.61	-0.03	-0.28	10.58	10.71	10.56	11083
1715722200	10.64	0.16	1.53	10.5	10.72	10.5	9375
1715635800	10.48	-0.03	-0.29	10.48	10.61	10.42	9691
1715376600	10.51	-0.09	-0.85	10.62	10.75	10.45	12585
1715290140	10.6	-0.04	-0.38	10.64	10.7	10.45	10644
1715203800	10.64	-0.01	-0.09	10.68	10.7	10.45	12757
1715117400	10.65	0.15	1.43	10.48	10.65	10.42	9842
1715031000	10.5	0.04	0.38	10.39	10.56	10.39	13019
1714771800	10.46	0.08	0.77	10.39	10.57	10.35	17280
1714685400	10.38	0.18	1.76	10.25	10.39	10.22	14014
1714512600	10.2	-0.2	-1.92	10.43	10.45	10.18	21988
1714426200	10.4	-0.02	-0.19	10.41	10.52	10.32	12238
1714167000	10.42	0.01	0.10	10.44	10.62	10.35	14602
1714080540	10.41	-0.14	-1.33	10.53	10.53	10.33	18969
1713994200	10.55	-0.25	-2.31	10.8	10.84	10.54	17990

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