Romi S.A. (ROMI3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.963597430407 | 9.34 | 9.61 | 9.09 | 130180 | 9.37121678 | CS |
| 4 | 0.65 | 7.55813953488 | 8.6 | 9.61 | 8.41 | 125989 | 8.98468878 | CS |
| 12 | -0.45 | -4.63917525773 | 9.7 | 9.9 | 7.96 | 196709 | 8.93440167 | CS |
| 26 | -1.1 | -10.6280193237 | 10.35 | 11.77 | 7.96 | 192969 | 9.96351681 | CS |
| 52 | -2.98705516 | -24.4099182438 | 12.23705516 | 13.01794117 | 7.96 | 208464 | 10.65792266 | CS |
| 156 | -3.34200001 | -26.5406607953 | 12.59200001 | 17.84610223 | 7.96 | 428144 | 12.61156385 | CS |
| 260 | -4.21557001 | -31.3062871224 | 13.46557001 | 30.49625002 | 5.08402 | 583135 | 14.79123017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 9.25 | -0.17 | -1.80 | 9.43 | 9.5399999 | 9.17 | 112500 |
| 1738618200 | 9.42 | 0 | 0.00 | 9.41 | 9.42 | 9.28 | 158600 |
| 1738358940 | 9.42 | -0.11 | -1.15 | 9.55 | 9.61 | 9.3699999 | 95700 |
| 1738272540 | 9.53 | 0.31 | 3.36 | 9.1 | 9.53 | 9.1 | 183200 |
| 1738186200 | 9.22 | 0.09 | 0.99 | 9.18 | 9.25 | 9.09 | 110900 |
| 1738099740 | 9.13 | -0.22 | -2.35 | 9.34 | 9.36 | 9.13 | 102500 |
| 1738013340 | 9.35 | 0.14 | 1.52 | 9.21 | 9.3699999 | 9.17 | 132500 |
| 1737754200 | 9.21 | 0.12 | 1.32 | 9.11 | 9.28 | 9.09 | 147000 |
| 1737667740 | 9.09 | -0.17 | -1.84 | 9.26 | 9.26 | 9.09 | 130200 |
| 1737581400 | 9.26 | 0.27 | 3.00 | 9.0399999 | 9.26 | 8.93 | 121900 |
| 1737495000 | 8.99 | 0.14 | 1.58 | 8.8699999 | 9.0399999 | 8.81 | 212300 |
| 1737408600 | 8.85 | 0.09 | 1.03 | 8.76 | 8.85 | 8.6199999 | 90300 |
| 1737149400 | 8.76 | 0.19 | 2.22 | 8.6 | 8.76 | 8.52 | 116300 |
| 1737062940 | 8.57 | -0.21 | -2.39 | 8.78 | 8.78 | 8.55 | 96000 |
| 1736976540 | 8.78 | 0.36 | 4.28 | 8.42 | 8.78 | 8.42 | 126100 |
| 1736890140 | 8.42 | -0.06 | -0.71 | 8.55 | 8.55 | 8.41 | 88300 |
| 1736803740 | 8.48 | -0.24 | -2.75 | 8.71 | 8.72 | 8.47 | 102000 |
| 1736544540 | 8.72 | 0.09 | 1.04 | 8.56 | 8.72 | 8.47 | 147100 |
| 1736458140 | 8.63 | 0.05 | 0.58 | 8.53 | 8.71 | 8.5 | 68800 |
| 1736371740 | 8.58 | -0.2 | -2.28 | 8.75 | 8.75 | 8.52 | 104100 |
| 1736285400 | 8.78 | 0.18 | 2.09 | 8.6 | 8.78 | 8.52 | 181900 |
| 1736198940 | 8.6 | 0.38 | 4.62 | 8.46 | 8.6 | 8.22 | 198900 |
| 1735939740 | 8.22 | -0.03 | -0.36 | 8.26 | 8.26 | 7.96 | 1115700 |
| 1735853400 | 8.25 | -0.19 | -2.25 | 8.27 | 8.42 | 8.24 | 262200 |
| 1735594200 | 8.44 | 0.12 | 1.44 | 8.32 | 8.44 | 8.23 | 193400 |
| 1735334940 | 8.32 | -0.22 | -2.58 | 8.5399999 | 8.58 | 8.32 | 205800 |
| 1735248540 | 8.5399999 | 0.07 | 0.83 | 8.52 | 8.5399999 | 8.41 | 192600 |
| 1734989340 | 8.47 | -0.14 | -1.63 | 8.6 | 8.6199999 | 8.47 | 136800 |
| 1734730200 | 8.61 | 0.01 | 0.12 | 8.68 | 8.69 | 8.52 | 180300 |
| 1734643800 | 8.6 | 0.1 | 1.18 | 8.5399999 | 8.6 | 8.45 | 185600 |
| 1734557400 | 8.5 | -0.28 | -3.19 | 8.7899999 | 8.89 | 8.5 | 213000 |
| 1734470940 | 8.78 | -0.26 | -2.88 | 9 | 9 | 8.61 | 257100 |
| 1734384540 | 9.0399999 | -0.01 | -0.11 | 9.15 | 9.15 | 9.03 | 689100 |
| 1734125340 | 9.05 | 0 | 0.00 | 9.1 | 9.16 | 9.0399999 | 170600 |
| 1734039000 | 9.05 | -0.09 | -0.98 | 9.2 | 9.2 | 9 | 228500 |
| 1733952540 | 9.14 | 0.12 | 1.33 | 9.15 | 9.2899999 | 9.05 | 310200 |
| 1733866140 | 9.02 | 0.05 | 0.56 | 9.06 | 9.14 | 8.98 | 171600 |
| 1733779740 | 8.97 | -0.05 | -0.55 | 9 | 9.08 | 8.97 | 156900 |
| 1733520600 | 9.02 | -0.06 | -0.66 | 9.1 | 9.14 | 9.01 | 140800 |
| 1733434200 | 9.08 | 0 | 0.00 | 9.11 | 9.26 | 9.08 | 142800 |
| 1733347800 | 9.08 | 0 | 0.00 | 9.08 | 9.18 | 9.07 | 115600 |
| 1733261340 | 9.08 | -0.16 | -1.73 | 9.25 | 9.2899999 | 9.08 | 242300 |
| 1733174940 | 9.24 | -0.01 | -0.11 | 9.25 | 9.25 | 9.1199999 | 156900 |
| 1732915740 | 9.25 | 0.15 | 1.65 | 9.22 | 9.25 | 8.97 | 357600 |
| 1732829400 | 9.1 | -0.41 | -4.31 | 9.51 | 9.51 | 9.1 | 334300 |
| 1732743000 | 9.51 | -0.27 | -2.76 | 9.78 | 9.78 | 9.51 | 166400 |
| 1732656600 | 9.78 | 0.13 | 1.35 | 9.81 | 9.9 | 9.67 | 194000 |
| 1732570140 | 9.65 | 0.03 | 0.31 | 9.6199999 | 9.76 | 9.61 | 132200 |
| 1732310940 | 9.6199999 | 0.32 | 3.44 | 9.34 | 9.6199999 | 9.32 | 151300 |
| 1732224600 | 9.3 | -0.16 | -1.69 | 9.46 | 9.46 | 9.28 | 222200 |
| 1732051800 | 9.46 | -0.01 | -0.11 | 9.48 | 9.52 | 9.38 | 152700 |
| 1731965340 | 9.47 | -0.07 | -0.73 | 9.55 | 9.63 | 9.45 | 138200 |
| 1731619800 | 9.5399999 | 0.03 | 0.32 | 9.51 | 9.6199999 | 9.47 | 139300 |
| 1731533400 | 9.51 | -0.18 | -1.86 | 9.66 | 9.69 | 9.5 | 166200 |
| 1731446940 | 9.69 | -0.01 | -0.10 | 9.7 | 9.71 | 9.52 | 210700 |
| 1731360540 | 9.7 | 0.12 | 1.25 | 9.67 | 9.7 | 9.58 | 176500 |
| 1731101400 | 9.58 | -0.21 | -2.15 | 9.77 | 9.77 | 9.58 | 370400 |
| 1731014940 | 9.7899999 | -0.18 | -1.81 | 9.98 | 10.07 | 9.7899999 | 315800 |
| 1730928600 | 9.97 | -0.03 | -0.30 | 9.91 | 10 | 9.89 | 182700 |
| 1730842200 | 10 | 0.07 | 0.70 | 9.98 | 10.03 | 9.88 | 244500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
