Romi S.A. (BVMF:ROMI3)
Brazil · Delayed Price · Currency is BRL 5.56
-0.06 (-1.07%)
Aug 14, 2026, 5:03 PM GMT-3
Romi S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |