Romi S.A. (BVMF:ROMI3)
Brazil · Delayed Price · Currency is BRL 8.05
-0.06 (-0.74%)
Nov 13, 2025, 5:04 PM GMT-3
Romi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 7.96 | 8.14 | 7.96 | 8.05 | 8.05 | 1.51% | 97,000 |
| 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 | 8.03 | 8.23 | 8.03 | 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% | 98,100 |
| Oct 30, 2025 | 8.17 | 8.26 | 8.17 | 8.20 | 8.20 | -0.36% | 62,500 |
| Oct 29, 2025 | 8.13 | 8.26 | 8.08 | 8.23 | 8.23 | 1.73% | 132,500 |
| Oct 28, 2025 | 8.15 | 8.17 | 8.03 | 8.09 | 8.09 | -1.34% | 136,600 |
| Oct 27, 2025 | 8.24 | 8.35 | 8.15 | 8.20 | 8.20 | -1.56% | 100,700 |
| 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% | 164,600 |
| Oct 22, 2025 | 8.13 | 8.40 | 8.12 | 8.12 | 8.12 | 3.57% | 440,000 |
| Oct 21, 2025 | 7.93 | 7.96 | 7.75 | 7.84 | 7.84 | -0.38% | 127,700 |
| Oct 20, 2025 | 7.68 | 7.92 | 7.68 | 7.87 | 7.87 | 2.21% | 143,000 |
| 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% | 66,500 |
| Oct 15, 2025 | 7.65 | 7.73 | 7.60 | 7.64 | 7.64 | -0.13% | 94,800 |
| 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 | - | 107,000 |
| Oct 9, 2025 | 7.84 | 7.84 | 7.76 | 7.78 | 7.78 | - | 100,500 |
| Oct 8, 2025 | 7.87 | 7.87 | 7.78 | 7.78 | 7.78 | -0.89% | 77,800 |
| Oct 7, 2025 | 7.89 | 7.89 | 7.77 | 7.85 | 7.85 | -0.88% | 101,300 |
| Oct 6, 2025 | 7.93 | 7.95 | 7.84 | 7.92 | 7.92 | 0.38% | 76,200 |
| 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% | 80,500 |
| Oct 1, 2025 | 7.85 | 7.88 | 7.81 | 7.87 | 7.87 | 0.38% | 97,500 |
| Sep 30, 2025 | 7.80 | 7.93 | 7.76 | 7.84 | 7.84 | 1.82% | 237,400 |
| Sep 29, 2025 | 7.80 | 7.88 | 7.70 | 7.70 | 7.70 | -1.28% | 233,300 |
| Sep 26, 2025 | 7.90 | 7.95 | 7.79 | 7.80 | 7.80 | -1.39% | 180,700 |
| Sep 25, 2025 | 7.97 | 7.97 | 7.85 | 7.91 | 7.91 | -0.38% | 99,500 |
| Sep 24, 2025 | 8.00 | 8.04 | 7.94 | 7.94 | 7.94 | -0.87% | 95,700 |
| Sep 23, 2025 | 8.05 | 8.05 | 7.88 | 8.01 | 8.01 | -1.84% | 186,900 |
| Sep 22, 2025 | 8.47 | 8.47 | 8.16 | 8.16 | 8.01 | -2.63% | 692,100 |
| Sep 19, 2025 | 8.40 | 8.49 | 8.38 | 8.38 | 8.22 | -0.59% | 146,400 |
| Sep 18, 2025 | 8.50 | 8.56 | 8.38 | 8.43 | 8.27 | 0.24% | 106,000 |
| Sep 17, 2025 | 8.16 | 8.45 | 8.16 | 8.41 | 8.25 | 3.19% | 178,400 |
| Sep 16, 2025 | 8.15 | 8.18 | 8.10 | 8.15 | 8.00 | 0.62% | 81,100 |
| Sep 15, 2025 | 8.10 | 8.13 | 8.05 | 8.10 | 7.95 | -0.49% | 57,100 |
| Sep 12, 2025 | 8.13 | 8.14 | 8.02 | 8.14 | 7.99 | 0.12% | 104,700 |
| Sep 11, 2025 | 8.05 | 8.14 | 8.05 | 8.13 | 7.98 | 0.87% | 71,400 |
| Sep 10, 2025 | 8.11 | 8.15 | 8.06 | 8.06 | 7.91 | -0.62% | 82,000 |
| Sep 9, 2025 | 8.15 | 8.15 | 8.07 | 8.11 | 7.96 | -0.37% | 53,000 |
| Sep 8, 2025 | 8.14 | 8.21 | 8.06 | 8.14 | 7.99 | - | 67,300 |
| Sep 5, 2025 | 8.10 | 8.21 | 8.05 | 8.14 | 7.99 | 0.99% | 120,900 |
| Sep 4, 2025 | 7.98 | 8.09 | 7.90 | 8.06 | 7.91 | 1.26% | 115,200 |