Romi S.A. (BVMF:ROMI3)
Brazil · Delayed Price · Currency is BRL 6.33
+0.45 (7.65%)
Sep 25, 2026, 5:04 PM GMT-3
Romi S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.07 | 6.43 | 6.07 | 6.33 | - | 7.65% | 2,283,700 |
| Sep 24, 2026 | 6.03 | 6.06 | 5.86 | 5.88 | 5.88 | -2.33% | 148,100 |
| Sep 23, 2026 | 5.99 | 6.22 | 5.99 | 6.02 | 6.02 | 0.50% | 174,100 |
| Sep 22, 2026 | 6.07 | 6.07 | 5.97 | 5.99 | 5.99 | -0.99% | 76,100 |
| Sep 21, 2026 | 6.06 | 6.12 | 6.03 | 6.05 | 6.05 | 0.83% | 137,000 |
| Sep 18, 2026 | 6.01 | 6.05 | 5.96 | 6.00 | 6.00 | -0.99% | 52,600 |
| Sep 17, 2026 | 5.98 | 6.06 | 5.95 | 6.06 | 6.06 | 1.34% | 79,600 |
| Sep 16, 2026 | 6.00 | 6.06 | 5.93 | 5.98 | 5.98 | 0.50% | 95,300 |
| Sep 15, 2026 | 5.97 | 5.97 | 5.90 | 5.95 | 5.95 | - | 41,900 |
| Sep 14, 2026 | 5.95 | 5.96 | 5.88 | 5.95 | 5.95 | -1.00% | 57,100 |
| Sep 11, 2026 | 6.00 | 6.01 | 5.94 | 6.01 | 6.01 | 0.50% | 115,300 |
| Sep 10, 2026 | 5.98 | 6.03 | 5.93 | 5.98 | 5.98 | 0.34% | 76,700 |
| Sep 9, 2026 | 6.06 | 6.06 | 5.96 | 5.96 | 5.96 | -1.81% | 98,200 |
| Sep 8, 2026 | 6.00 | 6.07 | 5.97 | 6.07 | 6.07 | 1.85% | 179,500 |
| Sep 4, 2026 | 5.87 | 5.99 | 5.84 | 5.96 | 5.96 | 1.53% | 115,900 |
| Sep 3, 2026 | 5.82 | 5.92 | 5.82 | 5.87 | 5.87 | 0.86% | 148,500 |
| Sep 2, 2026 | 5.75 | 5.90 | 5.70 | 5.82 | 5.82 | 1.57% | 209,400 |
| Sep 1, 2026 | 5.70 | 5.78 | 5.68 | 5.73 | 5.73 | 0.53% | 161,900 |
| Aug 31, 2026 | 5.69 | 5.79 | 5.69 | 5.70 | 5.70 | 0.18% | 73,100 |
| Aug 28, 2026 | 5.78 | 5.83 | 5.69 | 5.69 | 5.69 | -1.90% | 88,700 |
| Aug 27, 2026 | 5.74 | 5.84 | 5.70 | 5.80 | 5.80 | 1.40% | 150,800 |
| Aug 26, 2026 | 5.70 | 5.84 | 5.70 | 5.72 | 5.72 | -1.72% | 244,900 |
| Aug 25, 2026 | 5.75 | 5.84 | 5.71 | 5.82 | 5.82 | 1.22% | 155,900 |
| Aug 24, 2026 | 5.59 | 5.77 | 5.59 | 5.75 | 5.75 | 1.77% | 105,700 |
| Aug 21, 2026 | 5.44 | 5.69 | 5.44 | 5.65 | 5.65 | 3.86% | 167,100 |
| Aug 20, 2026 | 5.56 | 5.56 | 5.43 | 5.44 | 5.44 | -1.63% | 203,400 |
| Aug 19, 2026 | 5.63 | 5.63 | 5.47 | 5.53 | 5.53 | -0.18% | 103,100 |
| Aug 18, 2026 | 5.69 | 5.69 | 5.54 | 5.54 | 5.54 | -2.12% | 155,200 |
| Aug 17, 2026 | 5.58 | 5.66 | 5.46 | 5.66 | 5.66 | 1.80% | 325,700 |
| Aug 14, 2026 | 5.69 | 5.69 | 5.51 | 5.56 | 5.56 | -1.07% | 127,100 |
| Aug 13, 2026 | 5.65 | 5.72 | 5.61 | 5.62 | 5.62 | -0.18% | 163,900 |
| Aug 12, 2026 | 5.75 | 5.75 | 5.62 | 5.63 | 5.63 | -1.23% | 135,300 |
| Aug 11, 2026 | 5.78 | 5.83 | 5.66 | 5.70 | 5.70 | -1.72% | 205,800 |
| Aug 10, 2026 | 5.85 | 5.87 | 5.75 | 5.80 | 5.80 | -0.85% | 124,200 |
| Aug 7, 2026 | 5.83 | 5.85 | 5.73 | 5.85 | 5.85 | 1.39% | 199,400 |
| Aug 6, 2026 | 5.80 | 5.85 | 5.75 | 5.77 | 5.77 | -0.86% | 170,500 |
| Aug 5, 2026 | 5.93 | 5.93 | 5.80 | 5.82 | 5.82 | -0.51% | 113,900 |
| Aug 4, 2026 | 5.97 | 6.04 | 5.85 | 5.85 | 5.85 | -1.85% | 147,200 |
| Aug 3, 2026 | 5.87 | 5.96 | 5.86 | 5.96 | 5.96 | 1.53% | 96,700 |
| Jul 31, 2026 | 5.95 | 5.95 | 5.85 | 5.87 | 5.87 | - | 95,200 |
| Jul 30, 2026 | 5.96 | 5.96 | 5.86 | 5.87 | 5.87 | 0.34% | 51,500 |
| Jul 29, 2026 | 5.98 | 6.04 | 5.85 | 5.85 | 5.85 | -2.99% | 78,200 |
| Jul 28, 2026 | 5.97 | 6.06 | 5.95 | 6.03 | 6.03 | 2.03% | 117,200 |
| Jul 27, 2026 | 5.89 | 5.96 | 5.84 | 5.91 | 5.91 | 1.20% | 116,400 |
| 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 |