Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Romi S.A. | ROMI3 | Bovespa | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.16 | -1.54% | 10.24 | 18:45:08 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.45 | 10.15 | 10.45 | 10.24 | 10.40 |
ROMI3 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.73 | 10.85 | 10.15 | 10.49 | 284,520 | -0.49 | -4.57% |
| 1 Month | 12.70 | 12.88 | 10.15 | 11.38 | 309,695 | -2.46 | -19.37% |
| 3 Months | 12.0466 | 13.0179 | 10.15 | 11.83 | 254,970 | -1.81 | -15.00% |
| 6 Months | 10.7419 | 13.056 | 10.15 | 12.01 | 279,338 | -0.50194 | -4.67% |
| 1 Year | 14.3797 | 17.8461 | 10.15 | 13.10 | 418,291 | -4.14 | -28.79% |
| 3 Years | 25.4909 | 26.758 | 8.5075 | 14.51 | 593,501 | -15.25 | -59.83% |
| 5 Years | 7.1696 | 30.4963 | 5.084 | 14.86 | 581,699 | 3.07 | 42.83% |
ROMI3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 10.38 | 0.02 | 0.19% | 10.38 | 10.59 | 10.32 | 176,100 |
| Apr 26 2024 | 10.36 | -0.01 | -0.10% | 10.49 | 10.64 | 10.34 | 370,600 |
| Apr 25 2024 | 10.37 | -0.16 | -1.52% | 10.53 | 10.53 | 10.32 | 274,000 |
| Apr 24 2024 | 10.53 | -0.26 | -2.41% | 10.80 | 10.83 | 10.53 | 289,000 |
| Apr 23 2024 | 10.79 | 0.05 | 0.47% | 10.73 | 10.85 | 10.60 | 312,900 |
| Apr 22 2024 | 10.74 | -0.16 | -1.47% | 10.93 | 10.98 | 10.70 | 358,000 |
| Apr 19 2024 | 10.90 | -0.03 | -0.27% | 10.91 | 11.15 | 10.89 | 305,000 |
| Apr 18 2024 | 10.93 | 0.02 | 0.18% | 10.81 | 11.17 | 10.80 | 325,200 |
| Apr 17 2024 | 10.91 | -0.89 | -7.54% | 11.40 | 11.40 | 10.70 | 1,034,500 |
| Apr 16 2024 | 11.80 | -0.24 | -1.99% | 11.90 | 12.01 | 11.71 | 313,900 |
| Apr 15 2024 | 12.04 | -0.03 | -0.25% | 12.15 | 12.15 | 11.88 | 272,900 |
| Apr 12 2024 | 12.07 | -0.32 | -2.58% | 12.39 | 12.39 | 12.02 | 283,400 |
| Apr 11 2024 | 12.39 | -0.01 | -0.08% | 12.40 | 12.43 | 12.26 | 124,600 |
| Apr 10 2024 | 12.40 | -0.10 | -0.80% | 12.50 | 12.50 | 12.25 | 199,200 |
| Apr 09 2024 | 12.50 | 0.09 | 0.73% | 12.35 | 12.50 | 12.32 | 148,900 |
| Apr 08 2024 | 12.41 | 0.21 | 1.72% | 12.15 | 12.41 | 12.11 | 227,700 |
| Apr 05 2024 | 12.20 | -0.10 | -0.81% | 12.34 | 12.43 | 12.10 | 246,600 |
| Apr 04 2024 | 12.30 | 0.10 | 0.82% | 12.21 | 12.60 | 12.21 | 296,300 |
| Apr 03 2024 | 12.20 | -0.15 | -1.21% | 12.35 | 12.41 | 12.16 | 247,000 |
| Apr 02 2024 | 12.35 | -0.17 | -1.38% | 12.70 | 12.88 | 12.31 | 388,100 |
| Apr 01 2024 | 12.5227 | -0.22 | -1.72% | 12.7132 | 13.0179 | 12.4466 | 417,620 |
