Romi S.A. (ROMI3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -5.05871725384 | 11.07 | 11.07 | 10.51 | 165200 | 10.84270702 | CS |
| 4 | 0.01 | 0.0952380952381 | 10.5 | 11.22 | 10.34 | 191390 | 10.89729139 | CS |
| 12 | 0.26 | 2.53658536585 | 10.25 | 11.22 | 10.02 | 195553 | 10.59560273 | CS |
| 26 | -2.07940616 | -16.5171107642 | 12.58940616 | 13.01794117 | 10.02 | 231174 | 11.35897013 | CS |
| 52 | -3.15550517 | -23.0910246694 | 13.66550517 | 14.05594818 | 10.02 | 333688 | 11.91615038 | CS |
| 156 | -9.90478001 | -48.5176916192 | 20.41478001 | 20.46987001 | 8.50747001 | 523280 | 13.28500259 | CS |
| 260 | -1.31074001 | -11.0884767696 | 11.82074001 | 30.49625002 | 5.08402 | 580983 | 14.86084755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 10.51 | -0.09 | -0.85 | 10.6 | 10.61 | 10.51 | 155200 |
| 1721856600 | 10.6 | -0.3 | -2.75 | 10.79 | 10.83 | 10.59 | 171400 |
| 1721770140 | 10.9 | -0.09 | -0.82 | 11 | 11.03 | 10.8 | 104800 |
| 1721683800 | 10.99 | 0.1 | 0.92 | 10.89 | 11.06 | 10.82 | 146600 |
| 1721424600 | 10.89 | 0.02 | 0.18 | 10.8 | 10.96 | 10.8 | 149900 |
| 1721338200 | 10.87 | -0.21 | -1.90 | 11.07 | 11.07 | 10.81 | 253300 |
| 1721251800 | 11.08 | 0.13 | 1.19 | 10.94 | 11.12 | 10.7 | 394100 |
| 1721165340 | 10.95 | -0.18 | -1.62 | 11.07 | 11.18 | 10.94 | 195400 |
| 1721079000 | 11.13 | 0.13 | 1.18 | 11.06 | 11.16 | 11.02 | 115300 |
| 1720819800 | 11 | -0.2 | -1.79 | 11.2 | 11.22 | 11 | 218000 |
| 1720733400 | 11.2 | 0.23 | 2.10 | 10.98 | 11.22 | 10.98 | 219300 |
| 1720647000 | 10.97 | -0.03 | -0.27 | 11.03 | 11.15 | 10.97 | 255900 |
| 1720560540 | 11 | 0.08 | 0.73 | 10.91 | 11.03 | 10.84 | 137900 |
| 1720474200 | 10.92 | -0.17 | -1.53 | 11.09 | 11.1 | 10.9 | 119700 |
| 1720215000 | 11.09 | 0.06 | 0.54 | 11.02 | 11.1 | 10.91 | 150200 |
| 1720128540 | 11.03 | 0.02 | 0.18 | 11.1 | 11.11 | 10.95 | 208100 |
| 1720042200 | 11.01 | 0.57 | 5.46 | 10.46 | 11.1 | 10.46 | 325300 |
| 1719955800 | 10.44 | 0.03 | 0.29 | 10.41 | 10.52 | 10.38 | 123600 |
| 1719869400 | 10.41 | -0.06 | -0.57 | 10.5 | 10.5 | 10.34 | 153400 |
| 1719610200 | 10.47 | -0.11 | -1.04 | 10.6 | 10.62 | 10.46 | 253800 |
| 1719523800 | 10.58 | 0.01 | 0.09 | 10.5 | 10.6 | 10.4 | 131800 |
| 1719437400 | 10.57 | 0.02 | 0.19 | 10.55 | 10.64 | 10.38 | 141200 |
| 1719351000 | 10.55 | 0.13 | 1.25 | 10.45 | 10.59 | 10.45 | 164600 |
| 1719264600 | 10.42 | 0.2 | 1.96 | 10.22 | 10.45 | 10.22 | 254900 |
| 1719005400 | 10.22 | 0.05 | 0.49 | 10.24 | 10.3 | 10.1 | 192700 |
| 1718918940 | 10.17 | -0.05 | -0.49 | 10.26 | 10.4 | 10.15 | 138200 |
| 1718832540 | 10.22 | -0.06 | -0.58 | 10.25 | 10.26 | 10.1 | 116100 |
| 1718746200 | 10.28 | -0.23 | -2.19 | 10.23 | 10.38 | 10.1 | 176800 |
| 1718659800 | 10.51 | 0.06 | 0.57 | 10.5 | 10.68 | 10.45 | 252600 |
| 1718400600 | 10.45 | -0.05 | -0.48 | 10.51 | 10.68 | 10.42 | 161100 |
| 1718314200 | 10.5 | -0.02 | -0.19 | 10.53 | 10.65 | 10.44 | 169800 |
| 1718227800 | 10.52 | 0.28 | 2.73 | 10.3 | 10.73 | 10.3 | 386000 |
| 1718141400 | 10.24 | 0.18 | 1.79 | 10.12 | 10.3 | 10.1 | 139900 |
| 1718055000 | 10.06 | -0.05 | -0.49 | 10.24 | 10.24 | 10.02 | 211500 |
| 1717795800 | 10.11 | -0.27 | -2.60 | 10.38 | 10.38 | 10.11 | 162700 |
| 1717709400 | 10.38 | 0.32 | 3.18 | 10.07 | 10.38 | 10.07 | 147800 |
| 1717622940 | 10.06 | -0.1 | -0.98 | 10.15 | 10.26 | 10.06 | 144200 |
| 1717536600 | 10.16 | 0.02 | 0.20 | 10.15 | 10.25 | 10.06 | 207100 |
| 1717450200 | 10.14 | -0.21 | -2.03 | 10.35 | 10.41 | 10.13 | 310500 |
| 1717191000 | 10.35 | -0.13 | -1.24 | 10.5 | 10.5 | 10.31 | 180200 |
| 1717018140 | 10.48 | -0.03 | -0.29 | 10.53 | 10.54 | 10.41 | 199600 |
| 1716931740 | 10.51 | 0 | 0.00 | 10.51 | 10.72 | 10.43 | 227600 |
| 1716845340 | 10.51 | 0.01 | 0.10 | 10.57 | 10.59 | 10.49 | 117200 |
| 1716586200 | 10.5 | -0.08 | -0.76 | 10.5 | 10.62 | 10.48 | 154600 |
| 1716499800 | 10.58 | -0.11 | -1.03 | 10.73 | 10.74 | 10.49 | 250300 |
| 1716413340 | 10.69 | -0.12 | -1.11 | 10.75 | 10.81 | 10.65 | 198800 |
| 1716327000 | 10.81 | -0.08 | -0.73 | 10.87 | 10.89 | 10.74 | 152900 |
| 1716240600 | 10.89 | 0.19 | 1.78 | 10.7 | 10.89 | 10.59 | 190500 |
| 1715981400 | 10.7 | -0.02 | -0.19 | 10.7 | 10.73 | 10.62 | 114000 |
| 1715895000 | 10.72 | 0.09 | 0.85 | 10.61 | 10.73 | 10.55 | 163400 |
| 1715808600 | 10.63 | 0.09 | 0.85 | 10.55 | 10.7 | 10.55 | 165800 |
| 1715722200 | 10.54 | 0.03 | 0.29 | 10.53 | 10.71 | 10.5 | 160300 |
| 1715635800 | 10.51 | 0.12 | 1.15 | 10.41 | 10.59 | 10.4 | 129200 |
| 1715376600 | 10.39 | -0.21 | -1.98 | 10.68 | 10.79 | 10.39 | 198800 |
| 1715290140 | 10.6 | 0.02 | 0.19 | 10.65 | 10.65 | 10.45 | 186900 |
| 1715203800 | 10.58 | -0.02 | -0.19 | 10.64 | 10.64 | 10.44 | 176800 |
| 1715117400 | 10.6 | 0.13 | 1.24 | 10.38 | 10.66 | 10.38 | 209400 |
| 1715031000 | 10.47 | 0.02 | 0.19 | 10.46 | 10.56 | 10.37 | 247700 |
| 1714771800 | 10.45 | 0.06 | 0.58 | 10.33 | 10.59 | 10.33 | 568100 |
| 1714685400 | 10.39 | 0.15 | 1.46 | 10.25 | 10.39 | 10.21 | 240000 |
| 1714512600 | 10.24 | -0.14 | -1.35 | 10.45 | 10.45 | 10.15 | 363700 |
| 1714426200 | 10.38 | 0.02 | 0.19 | 10.38 | 10.59 | 10.32 | 176100 |
| 1714167000 | 10.36 | -0.01 | -0.10 | 10.49 | 10.64 | 10.34 | 370600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
