Romi S.A. (BVMF:ROMI3)
Brazil · Delayed Price · Currency is BRL 6.52
-0.01 (-0.15%)
May 26, 2026, 2:45 PM GMT-3
Romi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.61 | 6.75 | 6.49 | 6.54 | - | -1.21% | 163,000 |
| May 22, 2026 | 6.42 | 6.62 | 6.38 | 6.62 | 6.62 | 2.80% | 145,800 |
| May 21, 2026 | 6.51 | 6.51 | 6.35 | 6.44 | 6.44 | 0.31% | 112,000 |
| May 20, 2026 | 6.35 | 6.46 | 6.35 | 6.42 | 6.42 | 0.94% | 119,600 |
| May 19, 2026 | 6.50 | 6.50 | 6.36 | 6.36 | 6.36 | -2.15% | 215,900 |
| May 18, 2026 | 6.54 | 6.60 | 6.50 | 6.50 | 6.50 | -0.61% | 177,700 |
| May 15, 2026 | 6.55 | 6.73 | 6.52 | 6.54 | 6.54 | -0.61% | 184,900 |
| May 14, 2026 | 6.61 | 6.66 | 6.58 | 6.58 | 6.58 | -0.30% | 216,400 |
| May 13, 2026 | 6.67 | 6.73 | 6.60 | 6.60 | 6.60 | -1.35% | 274,300 |
| May 12, 2026 | 6.79 | 6.79 | 6.67 | 6.69 | 6.69 | -0.89% | 118,400 |
| May 11, 2026 | 6.72 | 6.76 | 6.69 | 6.75 | 6.75 | - | 158,500 |
| May 8, 2026 | 6.75 | 6.85 | 6.73 | 6.75 | 6.75 | -0.30% | 149,400 |
| May 7, 2026 | 6.80 | 6.87 | 6.75 | 6.77 | 6.77 | - | 191,800 |
| May 6, 2026 | 6.88 | 6.95 | 6.77 | 6.77 | 6.77 | -0.44% | 357,600 |
| May 5, 2026 | 6.80 | 6.85 | 6.74 | 6.80 | 6.80 | 0.29% | 205,800 |
| May 4, 2026 | 6.84 | 6.87 | 6.78 | 6.78 | 6.78 | -1.02% | 258,000 |
| Apr 30, 2026 | 6.70 | 6.86 | 6.68 | 6.85 | 6.85 | 3.01% | 1,132,500 |
| Apr 29, 2026 | 6.85 | 6.85 | 6.64 | 6.65 | 6.65 | -2.78% | 322,200 |
| Apr 28, 2026 | 6.85 | 6.85 | 6.79 | 6.84 | 6.84 | -0.29% | 277,800 |
| Apr 27, 2026 | 6.97 | 6.97 | 6.84 | 6.86 | 6.86 | -1.15% | 277,800 |
| Apr 24, 2026 | 7.03 | 7.03 | 6.93 | 6.94 | 6.94 | -0.86% | 279,400 |
| Apr 23, 2026 | 7.00 | 7.04 | 6.98 | 7.00 | 7.00 | - | 193,500 |
| Apr 22, 2026 | 7.10 | 7.12 | 6.93 | 7.00 | 7.00 | -1.41% | 463,500 |
| Apr 20, 2026 | 7.11 | 7.16 | 7.09 | 7.10 | 7.10 | -0.42% | 256,900 |
| Apr 17, 2026 | 7.02 | 7.14 | 7.02 | 7.13 | 7.13 | 1.71% | 302,200 |
| Apr 16, 2026 | 6.99 | 7.14 | 6.96 | 7.01 | 7.01 | 0.57% | 499,000 |
| Apr 15, 2026 | 7.13 | 7.22 | 6.83 | 6.97 | 6.97 | -7.07% | 1,990,500 |
| Apr 14, 2026 | 7.54 | 7.56 | 7.46 | 7.50 | 7.50 | -0.13% | 185,400 |
| Apr 13, 2026 | 7.52 | 7.54 | 7.31 | 7.51 | 7.51 | -0.40% | 185,000 |
| Apr 10, 2026 | 7.43 | 7.59 | 7.37 | 7.54 | 7.54 | 1.48% | 267,300 |
| Apr 9, 2026 | 7.34 | 7.43 | 7.26 | 7.43 | 7.43 | 1.23% | 210,600 |
| 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% | 395,100 |
| 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% | 357,200 |
| 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% | 266,800 |
| 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 |