Romi S.A. (BVMF:ROMI3)
Brazil · Delayed Price · Currency is BRL 8.18
-0.01 (-0.12%)
Dec 4, 2025, 5:40 PM GMT-3
Romi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.23 | 8.25 | 8.11 | 8.17 | 8.17 | -0.49% | 95,100 |
| Dec 2, 2025 | 8.19 | 8.23 | 8.15 | 8.21 | 8.21 | 0.24% | 129,200 |
| Dec 1, 2025 | 8.20 | 8.34 | 8.13 | 8.19 | 8.19 | -0.12% | 219,700 |
| Nov 28, 2025 | 8.22 | 8.34 | 8.20 | 8.20 | 8.20 | 0.37% | 153,300 |
| Nov 27, 2025 | 8.14 | 8.32 | 8.11 | 8.17 | 8.17 | 1.11% | 249,600 |
| Nov 26, 2025 | 8.02 | 8.19 | 8.02 | 8.08 | 8.08 | 0.12% | 264,600 |
| Nov 25, 2025 | 8.20 | 8.29 | 8.02 | 8.07 | 8.07 | -1.34% | 304,200 |
| Nov 24, 2025 | 8.05 | 8.23 | 8.00 | 8.18 | 8.18 | 1.61% | 183,600 |
| Nov 21, 2025 | 8.00 | 8.05 | 7.97 | 8.05 | 8.05 | -0.25% | 111,500 |
| Nov 19, 2025 | 8.00 | 8.07 | 8.00 | 8.07 | 8.07 | 0.12% | 85,600 |
| Nov 18, 2025 | 8.02 | 8.07 | 8.01 | 8.06 | 8.06 | - | 80,500 |
| Nov 17, 2025 | 8.08 | 8.13 | 8.04 | 8.06 | 8.06 | -0.12% | 83,600 |
| Nov 14, 2025 | 8.08 | 8.13 | 8.02 | 8.07 | 8.07 | -0.12% | 103,100 |
| Nov 13, 2025 | 8.11 | 8.15 | 8.00 | 8.08 | 8.08 | -0.37% | 122,700 |
| Nov 12, 2025 | 7.96 | 8.14 | 7.96 | 8.11 | 8.11 | 2.27% | 129,400 |
| Nov 11, 2025 | 8.07 | 8.17 | 7.93 | 7.93 | 7.93 | -0.75% | 183,900 |
| Nov 10, 2025 | 8.17 | 8.18 | 7.98 | 7.99 | 7.99 | -1.24% | 217,200 |
| Nov 7, 2025 | 7.99 | 8.13 | 7.94 | 8.09 | 8.09 | 1.38% | 115,300 |
| Nov 6, 2025 | 8.17 | 8.21 | 7.98 | 7.98 | 7.98 | -2.33% | 143,300 |
| Nov 5, 2025 | 8.06 | 8.23 | 8.06 | 8.17 | 8.17 | 1.74% | 98,000 |
| Nov 4, 2025 | 8.17 | 8.25 | 8.03 | 8.03 | 8.03 | -2.19% | 181,900 |
| Nov 3, 2025 | 8.20 | 8.28 | 8.15 | 8.21 | 8.21 | 0.86% | 169,100 |
| Oct 31, 2025 | 8.25 | 8.25 | 8.13 | 8.14 | 8.14 | -0.73% | 97,800 |
| Oct 30, 2025 | 8.17 | 8.26 | 8.17 | 8.20 | 8.20 | -0.36% | 61,800 |
| Oct 29, 2025 | 8.13 | 8.26 | 8.08 | 8.23 | 8.23 | 1.73% | 127,500 |
| Oct 28, 2025 | 8.15 | 8.17 | 8.03 | 8.09 | 8.09 | -1.34% | 134,000 |
| Oct 27, 2025 | 8.24 | 8.35 | 8.15 | 8.20 | 8.20 | -1.56% | 99,800 |
| Oct 24, 2025 | 8.24 | 8.40 | 8.24 | 8.33 | 8.33 | 0.97% | 132,900 |
| Oct 23, 2025 | 8.20 | 8.38 | 8.08 | 8.25 | 8.25 | 1.60% | 164,400 |
| Oct 22, 2025 | 8.13 | 8.40 | 8.12 | 8.12 | 8.12 | 3.57% | 438,100 |
| Oct 21, 2025 | 7.93 | 7.96 | 7.75 | 7.84 | 7.84 | -0.38% | 126,800 |
| Oct 20, 2025 | 7.68 | 7.92 | 7.68 | 7.87 | 7.87 | 2.21% | 142,100 |
| Oct 17, 2025 | 7.63 | 7.75 | 7.62 | 7.70 | 7.70 | - | 89,100 |
| Oct 16, 2025 | 7.64 | 7.70 | 7.63 | 7.70 | 7.70 | 0.79% | 65,700 |
| Oct 15, 2025 | 7.65 | 7.73 | 7.60 | 7.64 | 7.64 | -0.13% | 93,400 |
| Oct 14, 2025 | 7.78 | 7.78 | 7.57 | 7.65 | 7.65 | -0.65% | 148,000 |
| Oct 13, 2025 | 7.75 | 7.80 | 7.69 | 7.70 | 7.70 | -1.03% | 89,700 |
| Oct 10, 2025 | 7.75 | 7.81 | 7.68 | 7.78 | 7.78 | - | 106,800 |
| Oct 9, 2025 | 7.84 | 7.84 | 7.76 | 7.78 | 7.78 | - | 96,700 |
| Oct 8, 2025 | 7.87 | 7.87 | 7.78 | 7.78 | 7.78 | -0.89% | 75,300 |
| Oct 7, 2025 | 7.89 | 7.89 | 7.77 | 7.85 | 7.85 | -0.88% | 98,200 |
| Oct 6, 2025 | 7.93 | 7.95 | 7.84 | 7.92 | 7.92 | 0.38% | 74,700 |
| Oct 3, 2025 | 7.90 | 7.95 | 7.83 | 7.89 | 7.89 | 0.38% | 70,600 |
| Oct 2, 2025 | 7.90 | 7.90 | 7.82 | 7.86 | 7.86 | -0.13% | 80,300 |
| Oct 1, 2025 | 7.85 | 7.88 | 7.81 | 7.87 | 7.87 | 0.38% | 97,400 |
| Sep 30, 2025 | 7.80 | 7.93 | 7.76 | 7.84 | 7.84 | 1.82% | 237,300 |
| Sep 29, 2025 | 7.80 | 7.88 | 7.70 | 7.70 | 7.70 | -1.28% | 231,900 |
| Sep 26, 2025 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | -1.39% | 179,000 |
| Sep 25, 2025 | 7.97 | 7.97 | 7.85 | 7.91 | 7.91 | -0.38% | 99,400 |
| Sep 24, 2025 | 8.00 | 8.04 | 7.94 | 7.94 | 7.94 | -0.87% | 93,700 |