Romi S.A. (BVMF:ROMI3)
Brazil · Delayed Price · Currency is BRL 7.50
+0.07 (0.94%)
Apr 10, 2026, 2:24 PM GMT-3
Romi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 7.34 | 7.43 | 7.26 | 7.43 | 7.43 | 1.23% | 212,200 |
| Apr 8, 2026 | 7.36 | 7.39 | 7.26 | 7.34 | 7.34 | 2.80% | 163,100 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.14 | 7.14 | 7.14 | -3.90% | 396,700 |
| Apr 6, 2026 | 7.39 | 7.49 | 7.38 | 7.43 | 7.43 | 0.54% | 174,300 |
| Apr 2, 2026 | 7.22 | 7.43 | 7.14 | 7.39 | 7.39 | 2.64% | 189,800 |
| Apr 1, 2026 | 7.16 | 7.24 | 7.14 | 7.20 | 7.20 | 0.70% | 199,700 |
| Mar 31, 2026 | 7.08 | 7.16 | 7.03 | 7.15 | 7.15 | 1.85% | 365,700 |
| Mar 30, 2026 | 7.06 | 7.12 | 6.97 | 7.02 | 7.02 | -0.14% | 365,600 |
| Mar 27, 2026 | 7.16 | 7.16 | 7.02 | 7.03 | 7.03 | -1.82% | 353,700 |
| Mar 26, 2026 | 7.31 | 7.31 | 7.14 | 7.16 | 7.16 | -1.24% | 339,600 |
| Mar 25, 2026 | 7.36 | 7.36 | 7.21 | 7.25 | 7.25 | -0.28% | 244,800 |
| Mar 24, 2026 | 7.32 | 7.32 | 7.16 | 7.27 | 7.27 | -0.68% | 214,600 |
| Mar 23, 2026 | 7.17 | 7.32 | 7.13 | 7.32 | 7.32 | 2.23% | 267,300 |
| Mar 20, 2026 | 7.30 | 7.30 | 7.13 | 7.16 | 7.16 | -2.32% | 372,500 |
| Mar 19, 2026 | 7.60 | 7.60 | 7.25 | 7.33 | 7.33 | -2.79% | 628,900 |
| Mar 18, 2026 | 7.82 | 7.82 | 7.54 | 7.54 | 7.54 | -2.96% | 472,200 |
| Mar 17, 2026 | 7.80 | 7.84 | 7.65 | 7.77 | 7.77 | -0.26% | 218,100 |
| Mar 16, 2026 | 7.93 | 7.94 | 7.79 | 7.79 | 7.79 | -1.39% | 299,200 |
| Mar 13, 2026 | 8.00 | 8.03 | 7.82 | 7.90 | 7.90 | -1.50% | 481,700 |
| Mar 12, 2026 | 8.04 | 8.04 | 7.93 | 8.02 | 8.02 | -0.62% | 200,800 |
| Mar 11, 2026 | 8.07 | 8.09 | 7.98 | 8.07 | 8.07 | 0.37% | 152,900 |
| Mar 10, 2026 | 8.10 | 8.14 | 7.99 | 8.04 | 8.04 | 0.63% | 128,800 |
| Mar 9, 2026 | 8.00 | 8.03 | 7.93 | 7.99 | 7.99 | -0.87% | 184,200 |
| Mar 6, 2026 | 8.05 | 8.09 | 7.99 | 8.06 | 8.06 | -0.25% | 250,700 |
| Mar 5, 2026 | 8.10 | 8.16 | 8.03 | 8.08 | 8.08 | -0.25% | 185,600 |
| Mar 4, 2026 | 8.06 | 8.16 | 8.06 | 8.10 | 8.10 | -0.25% | 129,400 |
| Mar 3, 2026 | 8.16 | 8.16 | 8.05 | 8.12 | 8.12 | -1.10% | 166,300 |
| Mar 2, 2026 | 8.14 | 8.26 | 8.04 | 8.21 | 8.21 | 0.37% | 185,000 |
| Feb 27, 2026 | 8.22 | 8.22 | 8.14 | 8.18 | 8.18 | -0.49% | 230,400 |
| Feb 26, 2026 | 8.18 | 8.26 | 8.18 | 8.22 | 8.22 | 0.49% | 268,000 |
| Feb 25, 2026 | 8.24 | 8.30 | 8.18 | 8.18 | 8.18 | -0.73% | 245,600 |
| Feb 24, 2026 | 8.25 | 8.31 | 8.23 | 8.24 | 8.24 | -0.60% | 218,000 |
| Feb 23, 2026 | 8.32 | 8.34 | 8.16 | 8.29 | 8.29 | -0.36% | 196,400 |
| Feb 20, 2026 | 8.27 | 8.35 | 8.13 | 8.32 | 8.32 | 0.97% | 281,500 |
| Feb 19, 2026 | 8.34 | 8.34 | 8.16 | 8.24 | 8.24 | -0.72% | 376,600 |
| Feb 18, 2026 | 8.14 | 8.32 | 8.14 | 8.30 | 8.30 | 1.72% | 128,500 |
| Feb 13, 2026 | 8.23 | 8.23 | 8.10 | 8.16 | 8.16 | -0.85% | 172,800 |
| Feb 12, 2026 | 8.30 | 8.31 | 8.10 | 8.23 | 8.23 | -0.84% | 228,900 |
| Feb 11, 2026 | 8.30 | 8.35 | 8.27 | 8.30 | 8.30 | - | 173,800 |
| Feb 10, 2026 | 8.36 | 8.44 | 8.26 | 8.30 | 8.30 | -0.72% | 206,500 |
| Feb 9, 2026 | 8.21 | 8.44 | 8.19 | 8.36 | 8.36 | 1.83% | 322,800 |
| Feb 6, 2026 | 8.19 | 8.34 | 8.13 | 8.21 | 8.21 | 0.37% | 242,200 |
| Feb 5, 2026 | 8.48 | 8.48 | 8.08 | 8.18 | 8.18 | -2.73% | 520,500 |
| Feb 4, 2026 | 8.35 | 8.78 | 8.34 | 8.41 | 8.41 | 1.20% | 537,100 |
| Feb 3, 2026 | 8.40 | 8.58 | 8.30 | 8.31 | 8.31 | -0.84% | 395,500 |
| Feb 2, 2026 | 8.52 | 8.52 | 8.25 | 8.38 | 8.38 | -0.48% | 223,100 |
| Jan 30, 2026 | 8.56 | 8.60 | 8.33 | 8.42 | 8.42 | -1.17% | 264,800 |
| Jan 29, 2026 | 8.89 | 8.92 | 8.46 | 8.52 | 8.52 | -2.85% | 276,000 |
| Jan 28, 2026 | 8.69 | 8.84 | 8.69 | 8.77 | 8.77 | 0.92% | 193,200 |
| Jan 27, 2026 | 8.70 | 8.79 | 8.63 | 8.69 | 8.69 | 0.81% | 193,700 |