Romi SA ROMI3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 6.02+0.07 (+1.18%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 6.01 | +1.01% | BRL 6.01 | BRL 6.03 | BRL 5.87 | 109.10K |
| 2026-09-30 | BRL 5.95 | -6.30% | BRL 6.12 | BRL 6.16 | BRL 5.92 | 363.80K |
| 2026-09-29 | BRL 6.35 | -1.24% | BRL 6.47 | BRL 6.48 | BRL 6.25 | 429.30K |
| 2026-09-28 | BRL 6.43 | +1.58% | BRL 6.31 | BRL 6.53 | BRL 6.31 | 398.10K |
| 2026-09-25 | BRL 6.33 | +7.65% | BRL 6.07 | BRL 6.43 | BRL 6.07 | 2.29M |
| 2026-09-24 | BRL 5.88 | -2.33% | BRL 6.03 | BRL 6.06 | BRL 5.86 | 148.10K |
| 2026-09-23 | BRL 6.02 | +0.50% | BRL 5.99 | BRL 6.23 | BRL 5.99 | 174.10K |
| 2026-09-22 | BRL 5.99 | -0.99% | BRL 6.07 | BRL 6.07 | BRL 5.97 | 76.10K |
| 2026-09-21 | BRL 6.05 | +0.83% | BRL 6.06 | BRL 6.12 | BRL 6.03 | 137.10K |
| 2026-09-18 | BRL 6.00 | -0.99% | BRL 6.01 | BRL 6.05 | BRL 5.96 | 53.40K |
| 2026-09-17 | BRL 6.06 | +1.34% | BRL 5.98 | BRL 6.06 | BRL 5.96 | 79.60K |
| 2026-09-16 | BRL 5.98 | +0.50% | BRL 6.00 | BRL 6.06 | BRL 5.93 | 95.30K |
| 2026-09-15 | BRL 5.95 | 0.00% | BRL 5.97 | BRL 5.97 | BRL 5.90 | 42.60K |
| 2026-09-14 | BRL 5.95 | -1.00% | BRL 5.95 | BRL 5.96 | BRL 5.88 | 57.10K |
| 2026-09-11 | BRL 6.01 | +0.50% | BRL 6.00 | BRL 6.01 | BRL 5.94 | 115.40K |
| 2026-09-10 | BRL 5.98 | +0.34% | BRL 5.98 | BRL 6.03 | BRL 5.93 | 84.10K |
| 2026-09-09 | BRL 5.96 | -1.81% | BRL 6.06 | BRL 6.06 | BRL 5.96 | 98.20K |
| 2026-09-08 | BRL 6.07 | +1.85% | BRL 6.00 | BRL 6.07 | BRL 5.97 | 183.10K |
| 2026-09-04 | BRL 5.96 | +1.53% | BRL 5.87 | BRL 5.99 | BRL 5.84 | 116.00K |
| 2026-09-03 | BRL 5.87 | +0.86% | BRL 5.82 | BRL 5.92 | BRL 5.82 | 148.50K |
| 2026-09-02 | BRL 5.82 | +1.57% | BRL 5.75 | BRL 5.89 | BRL 5.70 | 209.60K |
| 2026-09-01 | BRL 5.73 | +0.53% | BRL 5.70 | BRL 5.78 | BRL 5.68 | 162.20K |
| 2026-08-31 | BRL 5.70 | +0.18% | BRL 5.69 | BRL 5.79 | BRL 5.69 | 77.20K |
| 2026-08-28 | BRL 5.69 | -1.90% | BRL 5.78 | BRL 5.83 | BRL 5.69 | 89.00K |
| 2026-08-27 | BRL 5.80 | +1.40% | BRL 5.74 | BRL 5.84 | BRL 5.70 | 152.10K |
| 2026-08-26 | BRL 5.72 | -1.72% | BRL 5.70 | BRL 5.84 | BRL 5.70 | 244.90K |
| 2026-08-25 | BRL 5.82 | +1.22% | BRL 5.75 | BRL 5.84 | BRL 5.71 | 155.90K |
| 2026-08-24 | BRL 5.75 | +1.77% | BRL 5.59 | BRL 5.77 | BRL 5.59 | 105.90K |
| 2026-08-21 | BRL 5.65 | +3.86% | BRL 5.44 | BRL 5.69 | BRL 5.44 | 167.80K |
| 2026-08-20 | BRL 5.44 | -1.63% | BRL 5.56 | BRL 5.56 | BRL 5.43 | 203.40K |
| 2026-08-19 | BRL 5.53 | -0.18% | BRL 5.63 | BRL 5.63 | BRL 5.47 | 103.10K |
| 2026-08-18 | BRL 5.54 | -2.12% | BRL 5.69 | BRL 5.69 | BRL 5.54 | 155.20K |
| 2026-08-17 | BRL 5.66 | +1.80% | BRL 5.58 | BRL 5.66 | BRL 5.46 | 325.70K |
| 2026-08-14 | BRL 5.56 | -1.07% | BRL 5.69 | BRL 5.69 | BRL 5.51 | 127.10K |
| 2026-08-13 | BRL 5.62 | -0.18% | BRL 5.65 | BRL 5.72 | BRL 5.61 | 163.90K |
| 2026-08-12 | BRL 5.63 | -1.23% | BRL 5.75 | BRL 5.75 | BRL 5.62 | 137.10K |
| 2026-08-11 | BRL 5.70 | -1.72% | BRL 5.78 | BRL 5.83 | BRL 5.66 | 205.90K |
| 2026-08-10 | BRL 5.80 | -0.85% | BRL 5.85 | BRL 5.87 | BRL 5.75 | 125.30K |
| 2026-08-07 | BRL 5.85 | +1.39% | BRL 5.83 | BRL 5.85 | BRL 5.73 | 199.40K |
| 2026-08-06 | BRL 5.77 | -0.86% | BRL 5.80 | BRL 5.85 | BRL 5.75 | 174.20K |
| 2026-08-05 | BRL 5.82 | -0.51% | BRL 5.93 | BRL 5.93 | BRL 5.80 | 119.00K |
| 2026-08-04 | BRL 5.85 | -1.85% | BRL 5.97 | BRL 6.04 | BRL 5.85 | 147.20K |
| 2026-08-03 | BRL 5.96 | +1.53% | BRL 5.87 | BRL 5.96 | BRL 5.86 | 96.70K |
| 2026-07-31 | BRL 5.87 | 0.00% | BRL 5.95 | BRL 5.95 | BRL 5.85 | 96.80K |
| 2026-07-30 | BRL 5.87 | +0.34% | BRL 5.96 | BRL 5.96 | BRL 5.86 | 52.00K |
| 2026-07-29 | BRL 5.85 | -2.99% | BRL 5.98 | BRL 6.04 | BRL 5.85 | 79.30K |
| 2026-07-28 | BRL 6.03 | +2.03% | BRL 5.97 | BRL 6.06 | BRL 5.95 | 120.80K |
| 2026-07-27 | BRL 5.91 | +1.20% | BRL 5.89 | BRL 5.96 | BRL 5.84 | 117.00K |
| 2026-07-24 | BRL 5.84 | -0.17% | BRL 5.87 | BRL 5.89 | BRL 5.83 | 74.60K |
| 2026-07-23 | BRL 5.85 | -0.34% | BRL 5.90 | BRL 5.90 | BRL 5.80 | 185.90K |
| 2026-07-22 | BRL 5.87 | +0.17% | BRL 5.86 | BRL 5.94 | BRL 5.82 | 129.40K |
| 2026-07-21 | BRL 5.86 | -1.51% | BRL 5.97 | BRL 6.02 | BRL 5.81 | 291.10K |
| 2026-07-20 | BRL 5.95 | -0.83% | BRL 6.02 | BRL 6.04 | BRL 5.95 | 244.50K |
| 2026-07-17 | BRL 6.00 | -1.64% | BRL 6.11 | BRL 6.15 | BRL 5.99 | 107.40K |
| 2026-07-16 | BRL 6.10 | +0.83% | BRL 6.10 | BRL 6.10 | BRL 5.96 | 236.80K |
| 2026-07-15 | BRL 6.05 | -0.98% | BRL 6.16 | BRL 6.24 | BRL 5.98 | 228.20K |
| 2026-07-14 | BRL 6.11 | -0.33% | BRL 6.15 | BRL 6.16 | BRL 6.08 | 99.70K |
| 2026-07-13 | BRL 6.13 | -1.29% | BRL 6.19 | BRL 6.24 | BRL 6.08 | 92.70K |
| 2026-07-10 | BRL 6.21 | +2.64% | BRL 6.08 | BRL 6.28 | BRL 6.08 | 172.70K |
| 2026-07-09 | BRL 6.05 | 0.00% | BRL 6.02 | BRL 6.18 | BRL 6.02 | 104.90K |
| 2026-07-08 | BRL 6.05 | -0.66% | BRL 6.09 | BRL 6.10 | BRL 6.03 | 117.70K |
| 2026-07-07 | BRL 6.09 | -0.16% | BRL 6.09 | BRL 6.12 | BRL 6.05 | 126.00K |
| 2026-07-06 | BRL 6.10 | -1.61% | BRL 6.20 | BRL 6.26 | BRL 6.06 | 106.40K |
| 2026-07-03 | BRL 6.20 | +1.64% | BRL 6.10 | BRL 6.20 | BRL 6.10 | 62.10K |
| 2026-07-02 | BRL 6.10 | 0.00% | BRL 6.12 | BRL 6.14 | BRL 6.09 | 105.10K |
| 2026-07-01 | BRL 6.10 | -0.16% | BRL 6.11 | BRL 6.12 | BRL 6.05 | 95.80K |
| 2026-06-30 | BRL 6.11 | +0.66% | BRL 6.06 | BRL 6.12 | BRL 6.02 | 132.00K |
| 2026-06-29 | BRL 6.07 | +0.50% | BRL 6.08 | BRL 6.08 | BRL 5.99 | 82.80K |
| 2026-06-26 | BRL 6.04 | +0.50% | BRL 6.01 | BRL 6.07 | BRL 5.97 | 132.10K |
| 2026-06-25 | BRL 6.01 | +0.17% | BRL 6.00 | BRL 6.08 | BRL 6.00 | 112.00K |
| 2026-06-24 | BRL 6.00 | 0.00% | BRL 5.98 | BRL 6.07 | BRL 5.98 | 124.50K |
| 2026-06-23 | BRL 6.00 | -1.80% | BRL 6.07 | BRL 6.13 | BRL 5.95 | 358.70K |
| 2026-06-22 | BRL 6.11 | -1.61% | BRL 6.26 | BRL 6.27 | BRL 6.10 | 134.60K |
| 2026-06-19 | BRL 6.21 | +0.49% | BRL 6.19 | BRL 6.25 | BRL 6.18 | 153.80K |
| 2026-06-18 | BRL 6.18 | +0.16% | BRL 6.15 | BRL 6.25 | BRL 6.15 | 210.70K |
| 2026-06-17 | BRL 6.17 | -0.48% | BRL 6.16 | BRL 6.29 | BRL 6.16 | 174.10K |
| 2026-06-16 | BRL 6.20 | -0.64% | BRL 6.15 | BRL 6.20 | BRL 6.06 | 169.30K |
| 2026-06-15 | BRL 6.24 | 0.00% | BRL 6.26 | BRL 6.39 | BRL 6.24 | 208.10K |
| 2026-06-12 | BRL 6.24 | -0.32% | BRL 6.25 | BRL 6.30 | BRL 6.16 | 166.50K |
| 2026-06-11 | BRL 6.26 | +2.45% | BRL 6.13 | BRL 6.26 | BRL 6.04 | 320.30K |
| 2026-06-10 | BRL 6.11 | -3.78% | BRL 6.34 | BRL 6.35 | BRL 6.11 | 187.70K |
| 2026-06-09 | BRL 6.35 | +1.11% | BRL 6.33 | BRL 6.42 | BRL 6.32 | 164.90K |
| 2026-06-08 | BRL 6.28 | -1.26% | BRL 6.33 | BRL 6.38 | BRL 6.28 | 125.60K |
| 2026-06-05 | BRL 6.36 | +0.16% | BRL 6.35 | BRL 6.40 | BRL 6.30 | 164.10K |
| 2026-06-03 | BRL 6.35 | +0.16% | BRL 6.36 | BRL 6.39 | BRL 6.28 | 169.70K |
| 2026-06-02 | BRL 6.34 | -1.86% | BRL 6.45 | BRL 6.48 | BRL 6.34 | 157.40K |
| 2026-06-01 | BRL 6.46 | +0.16% | BRL 6.45 | BRL 6.53 | BRL 6.37 | 288.50K |
| 2026-05-29 | BRL 6.45 | -0.77% | BRL 6.54 | BRL 6.55 | BRL 6.44 | 155.50K |
| 2026-05-28 | BRL 6.50 | -0.31% | BRL 6.62 | BRL 6.62 | BRL 6.50 | 152.40K |
| 2026-05-27 | BRL 6.52 | +0.31% | BRL 6.53 | BRL 6.58 | BRL 6.51 | 88.70K |