Romi S.A. (BVMF:ROMI3)
Brazil · Delayed Price · Currency is BRL 8.28
-0.04 (-0.48%)
Feb 23, 2026, 10:35 AM GMT-3
Romi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 8.60 | 8.70 | 8.50 | 8.62 | 8.62 | 0.47% | 233,700 |
| Jan 23, 2026 | 8.28 | 8.65 | 8.25 | 8.58 | 8.58 | 4.25% | 494,700 |
| Jan 22, 2026 | 8.09 | 8.30 | 8.09 | 8.23 | 8.23 | 1.73% | 287,200 |
| Jan 21, 2026 | 7.96 | 8.13 | 7.96 | 8.09 | 8.09 | 1.89% | 317,900 |
| Jan 20, 2026 | 7.91 | 7.96 | 7.84 | 7.94 | 7.94 | 0.38% | 138,500 |
| Jan 19, 2026 | 7.96 | 7.99 | 7.89 | 7.91 | 7.91 | -1.37% | 275,400 |
| Jan 16, 2026 | 8.00 | 8.02 | 7.94 | 8.02 | 8.02 | 0.25% | 133,600 |
| Jan 15, 2026 | 8.03 | 8.04 | 7.98 | 8.00 | 8.00 | 0.13% | 73,900 |
| Jan 14, 2026 | 8.03 | 8.03 | 7.98 | 7.99 | 7.99 | - | 91,100 |
| Jan 13, 2026 | 7.99 | 8.04 | 7.96 | 7.99 | 7.99 | -0.87% | 131,500 |
| Jan 12, 2026 | 8.12 | 8.12 | 7.95 | 8.06 | 8.06 | -0.62% | 210,000 |
| Jan 9, 2026 | 8.12 | 8.15 | 8.05 | 8.11 | 8.11 | -0.12% | 132,200 |
| Jan 8, 2026 | 8.17 | 8.17 | 8.07 | 8.12 | 8.12 | -0.73% | 99,500 |
| Jan 7, 2026 | 8.15 | 8.23 | 8.12 | 8.18 | 8.18 | -0.24% | 184,700 |
| Jan 6, 2026 | 8.09 | 8.26 | 8.09 | 8.20 | 8.20 | 0.86% | 169,400 |
| Jan 5, 2026 | 8.00 | 8.19 | 7.95 | 8.13 | 8.13 | 1.63% | 290,200 |
| Jan 2, 2026 | 7.96 | 8.07 | 7.96 | 8.00 | 8.00 | -0.25% | 118,200 |
| Dec 30, 2025 | 8.14 | 8.17 | 8.02 | 8.02 | 7.87 | -1.47% | 375,500 |
| Dec 29, 2025 | 8.18 | 8.20 | 8.09 | 8.14 | 7.98 | -0.12% | 176,400 |
| Dec 26, 2025 | 8.11 | 8.26 | 8.10 | 8.15 | 7.99 | 0.99% | 218,400 |
| Dec 23, 2025 | 8.06 | 8.13 | 8.01 | 8.07 | 7.92 | 0.37% | 207,200 |
| Dec 22, 2025 | 8.01 | 8.06 | 8.01 | 8.04 | 7.89 | - | 95,400 |
| Dec 19, 2025 | 8.07 | 8.13 | 8.04 | 8.04 | 7.89 | -0.74% | 175,400 |
| Dec 18, 2025 | 8.07 | 8.10 | 8.05 | 8.10 | 7.95 | 0.12% | 74,700 |
| Dec 17, 2025 | 8.14 | 8.14 | 8.03 | 8.09 | 7.94 | -0.61% | 89,900 |
| Dec 16, 2025 | 8.10 | 8.14 | 8.05 | 8.14 | 7.98 | 0.49% | 108,700 |
| Dec 15, 2025 | 8.11 | 8.22 | 8.10 | 8.10 | 7.95 | -0.37% | 124,300 |
| Dec 12, 2025 | 8.12 | 8.20 | 8.05 | 8.13 | 7.97 | 0.49% | 96,000 |
| Dec 11, 2025 | 8.10 | 8.13 | 8.06 | 8.09 | 7.94 | 0.37% | 117,200 |
| Dec 10, 2025 | 8.14 | 8.14 | 8.04 | 8.06 | 7.91 | -0.37% | 112,800 |
| Dec 9, 2025 | 8.06 | 8.10 | 7.95 | 8.09 | 7.94 | 0.50% | 96,700 |
| Dec 8, 2025 | 8.10 | 8.13 | 8.05 | 8.05 | 7.90 | -0.12% | 90,300 |
| Dec 5, 2025 | 8.15 | 8.20 | 8.00 | 8.06 | 7.91 | -0.74% | 252,600 |