Romi S.A. (BVMF:ROMI3)
Brazil · Delayed Price · Currency is BRL 5.91
+0.07 (1.20%)
Jul 27, 2026, 5:03 PM GMT-3
Romi S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.87 | 5.89 | 5.83 | 5.84 | 5.84 | -0.17% | 74,400 |
| Jul 23, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.34% | 184,500 |
| Jul 22, 2026 | 5.86 | 5.94 | 5.82 | 5.87 | 5.87 | 0.17% | 128,300 |
| Jul 21, 2026 | 5.97 | 6.02 | 5.81 | 5.86 | 5.86 | -1.51% | 287,300 |
| Jul 20, 2026 | 6.02 | 6.04 | 5.95 | 5.95 | 5.95 | -0.83% | 240,300 |
| Jul 17, 2026 | 6.11 | 6.15 | 5.99 | 6.00 | 6.00 | -1.64% | 107,300 |
| Jul 16, 2026 | 6.10 | 6.10 | 5.96 | 6.10 | 6.10 | 0.83% | 236,800 |
| Jul 15, 2026 | 6.16 | 6.24 | 5.98 | 6.05 | 6.05 | -0.98% | 227,900 |
| Jul 14, 2026 | 6.15 | 6.16 | 6.08 | 6.11 | 6.11 | -0.33% | 99,700 |
| Jul 13, 2026 | 6.19 | 6.24 | 6.08 | 6.13 | 6.13 | -1.29% | 91,300 |
| Jul 10, 2026 | 6.08 | 6.28 | 6.08 | 6.21 | 6.21 | 2.64% | 172,600 |
| Jul 9, 2026 | 6.02 | 6.18 | 6.02 | 6.05 | 6.05 | - | 104,900 |
| Jul 8, 2026 | 6.09 | 6.10 | 6.03 | 6.05 | 6.05 | -0.66% | 117,600 |
| Jul 7, 2026 | 6.09 | 6.12 | 6.05 | 6.09 | 6.09 | -0.16% | 125,700 |
| Jul 6, 2026 | 6.20 | 6.26 | 6.06 | 6.10 | 6.10 | -1.61% | 105,400 |
| Jul 3, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 61,200 |
| Jul 2, 2026 | 6.12 | 6.14 | 6.09 | 6.10 | 6.10 | - | 104,800 |
| Jul 1, 2026 | 6.11 | 6.12 | 6.05 | 6.10 | 6.10 | -0.16% | 94,800 |
| Jun 30, 2026 | 6.06 | 6.12 | 6.02 | 6.11 | 6.11 | 0.66% | 131,900 |
| Jun 29, 2026 | 6.08 | 6.08 | 5.99 | 6.07 | 6.07 | 0.50% | 82,800 |
| Jun 26, 2026 | 6.01 | 6.07 | 5.97 | 6.04 | 6.04 | 0.50% | 131,500 |
| Jun 25, 2026 | 6.00 | 6.08 | 6.00 | 6.01 | 6.01 | 0.17% | 110,700 |
| Jun 24, 2026 | 5.98 | 6.08 | 5.98 | 6.00 | 6.00 | - | 124,400 |
| Jun 23, 2026 | 6.07 | 6.13 | 5.95 | 6.00 | 6.00 | -1.80% | 358,600 |
| Jun 22, 2026 | 6.26 | 6.27 | 6.10 | 6.11 | 6.11 | -1.61% | 134,600 |
| Jun 19, 2026 | 6.19 | 6.25 | 6.18 | 6.21 | 6.21 | 0.49% | 153,800 |
| Jun 18, 2026 | 6.15 | 6.25 | 6.15 | 6.18 | 6.18 | 0.16% | 206,600 |
| Jun 17, 2026 | 6.16 | 6.29 | 6.16 | 6.17 | 6.17 | -0.48% | 174,100 |
| Jun 16, 2026 | 6.15 | 6.20 | 6.06 | 6.20 | 6.20 | 0.15% | 169,300 |
| Jun 15, 2026 | 6.26 | 6.39 | 6.24 | 6.24 | 6.19 | - | 207,900 |
| Jun 12, 2026 | 6.25 | 6.30 | 6.16 | 6.24 | 6.19 | -0.32% | 166,400 |
| Jun 11, 2026 | 6.13 | 6.26 | 6.04 | 6.26 | 6.21 | 2.45% | 308,100 |
| Jun 10, 2026 | 6.34 | 6.35 | 6.11 | 6.11 | 6.06 | -3.78% | 185,800 |
| Jun 9, 2026 | 6.33 | 6.43 | 6.32 | 6.35 | 6.30 | 1.11% | 164,800 |
| Jun 8, 2026 | 6.33 | 6.38 | 6.28 | 6.28 | 6.23 | -1.26% | 125,300 |
| Jun 5, 2026 | 6.35 | 6.40 | 6.30 | 6.36 | 6.31 | 0.16% | 164,100 |
| Jun 3, 2026 | 6.36 | 6.39 | 6.28 | 6.35 | 6.30 | 0.16% | 169,400 |
| Jun 2, 2026 | 6.45 | 6.48 | 6.34 | 6.34 | 6.29 | -1.86% | 153,700 |
| Jun 1, 2026 | 6.45 | 6.53 | 6.37 | 6.46 | 6.41 | 0.16% | 288,100 |
| May 29, 2026 | 6.54 | 6.55 | 6.44 | 6.45 | 6.40 | -0.77% | 155,500 |
| May 28, 2026 | 6.62 | 6.62 | 6.50 | 6.50 | 6.45 | -0.31% | 152,200 |
| May 27, 2026 | 6.53 | 6.58 | 6.51 | 6.52 | 6.47 | 0.31% | 86,700 |
| May 26, 2026 | 6.52 | 6.55 | 6.49 | 6.50 | 6.45 | -0.46% | 84,800 |
| May 25, 2026 | 6.61 | 6.75 | 6.49 | 6.53 | 6.48 | -1.36% | 172,300 |
| May 22, 2026 | 6.42 | 6.62 | 6.38 | 6.62 | 6.57 | 2.80% | 145,800 |
| May 21, 2026 | 6.51 | 6.51 | 6.35 | 6.44 | 6.39 | 0.31% | 109,800 |
| May 20, 2026 | 6.35 | 6.46 | 6.35 | 6.42 | 6.37 | 0.94% | 116,500 |
| May 19, 2026 | 6.50 | 6.50 | 6.36 | 6.36 | 6.31 | -2.15% | 215,900 |
| May 18, 2026 | 6.54 | 6.60 | 6.50 | 6.50 | 6.45 | -0.61% | 176,400 |
| May 15, 2026 | 6.55 | 6.73 | 6.52 | 6.54 | 6.49 | -0.61% | 184,900 |