Romi S.A. (BVMF:ROMI3)
Brazil · Delayed Price · Currency is BRL 6.78
-0.07 (-1.02%)
May 4, 2026, 5:06 PM GMT-3
Romi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 6.84 | 6.87 | 6.78 | 6.78 | 6.78 | -1.02% | 259,200 |
| 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% | 279,700 |
| 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% | 257,600 |
| 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% | 212,200 |
| 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% | 396,700 |
| 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% | 365,700 |
| 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% | 267,300 |
| 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 |
| Mar 11, 2026 | 8.07 | 8.09 | 7.98 | 8.07 | 8.07 | 0.37% | 152,900 |
| Mar 10, 2026 | 8.10 | 8.14 | 7.99 | 8.04 | 8.04 | 0.63% | 128,800 |
| Mar 9, 2026 | 8.00 | 8.03 | 7.93 | 7.99 | 7.99 | -0.87% | 184,200 |
| Mar 6, 2026 | 8.05 | 8.09 | 7.99 | 8.06 | 8.06 | -0.25% | 250,700 |
| Mar 5, 2026 | 8.10 | 8.16 | 8.03 | 8.08 | 8.08 | -0.25% | 185,600 |
| Mar 4, 2026 | 8.06 | 8.16 | 8.06 | 8.10 | 8.10 | -0.25% | 129,400 |
| Mar 3, 2026 | 8.16 | 8.16 | 8.05 | 8.12 | 8.12 | -1.10% | 166,300 |
| Mar 2, 2026 | 8.14 | 8.26 | 8.04 | 8.21 | 8.21 | 0.37% | 185,000 |
| Feb 27, 2026 | 8.22 | 8.22 | 8.14 | 8.18 | 8.18 | -0.49% | 230,400 |
| Feb 26, 2026 | 8.18 | 8.26 | 8.18 | 8.22 | 8.22 | 0.49% | 268,000 |
| Feb 25, 2026 | 8.24 | 8.30 | 8.18 | 8.18 | 8.18 | -0.73% | 245,600 |
| Feb 24, 2026 | 8.25 | 8.31 | 8.23 | 8.24 | 8.24 | -0.60% | 218,000 |
| Feb 23, 2026 | 8.32 | 8.34 | 8.16 | 8.29 | 8.29 | -0.36% | 196,400 |
| 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 |