Romi S.A. (BVMF:ROMI3)
Brazil · Delayed Price · Currency is BRL 8.41
+0.26 (3.19%)
Sep 17, 2025, 5:07 PM GMT-3
Romi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.16 | 8.45 | 8.16 | 8.41 | 8.41 | 3.19% | 178,300 |
| Sep 16, 2025 | 8.15 | 8.18 | 8.10 | 8.15 | 8.15 | 0.62% | 81,100 |
| Sep 15, 2025 | 8.10 | 8.13 | 8.05 | 8.10 | 8.10 | -0.49% | 57,100 |
| Sep 12, 2025 | 8.13 | 8.14 | 8.02 | 8.14 | 8.14 | 0.12% | 104,700 |
| Sep 11, 2025 | 8.05 | 8.14 | 8.05 | 8.13 | 8.13 | 0.87% | 71,400 |
| Sep 10, 2025 | 8.11 | 8.15 | 8.06 | 8.06 | 8.06 | -0.62% | 82,000 |
| Sep 9, 2025 | 8.15 | 8.15 | 8.07 | 8.11 | 8.11 | -0.37% | 53,000 |
| Sep 8, 2025 | 8.14 | 8.21 | 8.06 | 8.14 | 8.14 | - | 67,300 |
| Sep 5, 2025 | 8.10 | 8.21 | 8.05 | 8.14 | 8.14 | 0.99% | 120,900 |
| Sep 4, 2025 | 7.98 | 8.09 | 7.90 | 8.06 | 8.06 | 1.26% | 115,200 |
| Sep 3, 2025 | 7.99 | 8.08 | 7.91 | 7.96 | 7.96 | -1.12% | 79,500 |
| Sep 2, 2025 | 7.90 | 8.06 | 7.89 | 8.05 | 8.05 | 1.00% | 148,300 |
| Sep 1, 2025 | 7.91 | 8.01 | 7.87 | 7.97 | 7.97 | 1.53% | 98,700 |
| Aug 29, 2025 | 8.04 | 8.04 | 7.85 | 7.85 | 7.85 | -2.36% | 155,400 |
| Aug 28, 2025 | 7.90 | 8.04 | 7.89 | 8.04 | 8.04 | 1.77% | 106,600 |
| Aug 27, 2025 | 7.88 | 7.90 | 7.81 | 7.90 | 7.90 | 0.25% | 95,500 |
| Aug 26, 2025 | 7.83 | 7.89 | 7.80 | 7.88 | 7.88 | 0.90% | 87,100 |
| Aug 25, 2025 | 7.73 | 7.82 | 7.73 | 7.81 | 7.81 | 1.03% | 69,900 |
| Aug 22, 2025 | 7.60 | 7.75 | 7.60 | 7.73 | 7.73 | 1.71% | 59,400 |
| Aug 21, 2025 | 7.50 | 7.62 | 7.50 | 7.60 | 7.60 | 0.93% | 74,400 |
| Aug 20, 2025 | 7.54 | 7.62 | 7.50 | 7.53 | 7.53 | -0.26% | 145,100 |
| Aug 19, 2025 | 7.71 | 7.75 | 7.50 | 7.55 | 7.55 | -2.08% | 177,300 |
| Aug 18, 2025 | 7.64 | 7.76 | 7.56 | 7.71 | 7.71 | 1.72% | 77,100 |
| Aug 15, 2025 | 7.66 | 7.66 | 7.44 | 7.58 | 7.58 | -0.26% | 140,100 |
| Aug 14, 2025 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | -2.81% | 220,500 |
| Aug 13, 2025 | 7.92 | 8.07 | 7.82 | 7.82 | 7.82 | -2.49% | 133,700 |
| Aug 12, 2025 | 7.93 | 8.06 | 7.90 | 8.02 | 8.02 | 1.52% | 155,100 |
| Aug 11, 2025 | 7.91 | 7.93 | 7.82 | 7.90 | 7.90 | 0.51% | 69,100 |
| Aug 8, 2025 | 7.87 | 7.98 | 7.85 | 7.86 | 7.86 | -0.25% | 95,000 |
| Aug 7, 2025 | 7.94 | 8.02 | 7.86 | 7.88 | 7.88 | -0.76% | 99,400 |
| Aug 6, 2025 | 7.91 | 7.94 | 7.87 | 7.94 | 7.94 | 1.02% | 70,100 |
| Aug 5, 2025 | 7.86 | 7.96 | 7.84 | 7.86 | 7.86 | 0.51% | 73,500 |
| Aug 4, 2025 | 7.98 | 7.98 | 7.82 | 7.82 | 7.82 | -0.76% | 118,500 |
| Aug 1, 2025 | 8.00 | 8.07 | 7.88 | 7.88 | 7.88 | -1.25% | 244,200 |
| Jul 31, 2025 | 8.15 | 8.15 | 7.98 | 7.98 | 7.98 | -1.97% | 179,600 |
| Jul 30, 2025 | 8.34 | 8.38 | 8.06 | 8.14 | 8.14 | -2.28% | 220,100 |
| Jul 29, 2025 | 8.27 | 8.37 | 8.25 | 8.33 | 8.33 | 0.73% | 68,400 |
| Jul 28, 2025 | 8.37 | 8.42 | 8.27 | 8.27 | 8.27 | -1.55% | 97,400 |
| Jul 25, 2025 | 8.45 | 8.45 | 8.36 | 8.40 | 8.40 | -0.24% | 69,700 |
| Jul 24, 2025 | 8.40 | 8.46 | 8.40 | 8.42 | 8.42 | -0.12% | 51,200 |
| Jul 23, 2025 | 8.50 | 8.62 | 8.43 | 8.43 | 8.43 | -1.40% | 104,200 |
| Jul 22, 2025 | 8.60 | 8.66 | 8.52 | 8.55 | 8.55 | -0.58% | 83,000 |
| Jul 21, 2025 | 8.49 | 8.60 | 8.42 | 8.60 | 8.60 | 2.38% | 103,500 |
| Jul 18, 2025 | 8.65 | 8.71 | 8.40 | 8.40 | 8.40 | -3.00% | 149,400 |
| Jul 17, 2025 | 8.86 | 8.86 | 8.66 | 8.66 | 8.66 | -2.26% | 107,100 |
| Jul 16, 2025 | 8.99 | 8.99 | 8.75 | 8.86 | 8.86 | -1.66% | 132,500 |
| Jul 15, 2025 | 9.12 | 9.14 | 8.96 | 9.01 | 9.01 | -1.96% | 56,400 |
| Jul 14, 2025 | 8.98 | 9.19 | 8.90 | 9.19 | 9.19 | 2.34% | 116,900 |
| Jul 11, 2025 | 8.91 | 8.98 | 8.87 | 8.98 | 8.98 | 0.90% | 41,600 |
| Jul 10, 2025 | 8.82 | 8.95 | 8.76 | 8.90 | 8.90 | 0.45% | 71,600 |