Romi S.A. (ROMI3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724794140 | 11.19 | -0.01 | -0.09 | 11.13 | 11.19 | 11.02 | 6336 |
| 1724707740 | 11.2 | -0.06 | -0.53 | 11.28 | 11.33 | 11.04 | 8316 |
| 1724448600 | 11.26 | 0.26 | 2.36 | 11 | 11.3 | 10.93 | 6474 |
| 1724362140 | 11 | -0.15 | -1.35 | 11.16 | 11.19 | 10.9 | 7516 |
| 1724275740 | 11.15 | -0.01 | -0.09 | 11.17 | 11.21 | 11.06 | 8336 |
| 1724189340 | 11.16 | 0.18 | 1.64 | 10.98 | 11.19 | 10.94 | 7075 |
| 1724102940 | 10.98 | 0.01 | 0.09 | 10.85 | 11.04 | 10.85 | 7717 |
| 1723843800 | 10.97 | -0.02 | -0.18 | 11.03 | 11.05 | 10.83 | 6781 |
| 1723757340 | 10.99 | 0.03 | 0.27 | 10.99 | 11.05 | 10.85 | 8332 |
| 1723671000 | 10.96 | 0.1 | 0.92 | 10.83 | 10.99 | 10.83 | 7210 |
| 1723584600 | 10.86 | 0.08 | 0.74 | 10.89 | 10.9 | 10.76 | 4797 |
| 1723498200 | 10.78 | 0.08 | 0.75 | 10.8 | 10.87 | 10.75 | 5684 |
| 1723239000 | 10.7 | 0.15 | 1.42 | 10.64 | 10.82 | 10.55 | 7999 |
| 1723152600 | 10.55 | -0.04 | -0.38 | 10.6 | 10.64 | 10.52 | 7484 |
| 1723066200 | 10.59 | 0.09 | 0.86 | 10.5 | 10.66 | 10.5 | 7216 |
| 1722979740 | 10.5 | 0.1 | 0.96 | 10.34 | 10.5 | 10.34 | 8786 |
| 1722893400 | 10.4 | -0.05 | -0.48 | 10.4 | 10.43 | 10.13 | 14427 |
| 1722634200 | 10.45 | -0.05 | -0.48 | 10.47 | 10.63 | 10.38 | 8553 |
| 1722547800 | 10.5 | -0.11 | -1.04 | 10.6 | 10.74 | 10.42 | 7871 |
| 1722461400 | 10.61 | 0.2 | 1.92 | 10.47 | 10.68 | 10.41 | 7206 |
| 1722374940 | 10.41 | -0.1 | -0.95 | 10.51 | 10.6 | 10.38 | 8904 |
| 1722288600 | 10.51 | -0.19 | -1.78 | 10.81 | 10.81 | 10.48 | 10580 |
| 1722029400 | 10.7 | 0.15 | 1.42 | 10.55 | 10.85 | 10.52 | 5924 |
| 1721943000 | 10.55 | -0.05 | -0.47 | 10.68 | 10.68 | 10.53 | 6576 |
| 1721856600 | 10.6 | -0.29 | -2.66 | 10.82 | 10.9 | 10.6 | 9363 |
| 1721770140 | 10.89 | -0.1 | -0.91 | 11.04 | 11.04 | 10.83 | 7181 |
| 1721683800 | 10.99 | 0.1 | 0.92 | 10.89 | 11.06 | 10.84 | 8010 |
| 1721424600 | 10.89 | 0 | 0.00 | 10.81 | 10.95 | 10.81 | 6093 |
| 1721338200 | 10.89 | -0.18 | -1.63 | 11.08 | 11.08 | 10.82 | 12223 |
| 1721251800 | 11.07 | 0.03 | 0.27 | 11 | 11.13 | 10.71 | 13224 |
| 1721165340 | 11.04 | -0.09 | -0.81 | 11.1 | 11.2 | 10.96 | 9364 |
| 1721079000 | 11.13 | 0.11 | 1.00 | 11.02 | 11.16 | 11.02 | 7357 |
| 1720819800 | 11.02 | -0.14 | -1.25 | 11.2 | 11.21 | 11.02 | 8448 |
| 1720733400 | 11.16 | 0.16 | 1.45 | 11 | 11.23 | 11 | 6320 |
| 1720647000 | 11 | 0 | 0.00 | 11 | 11.15 | 11 | 6964 |
| 1720560540 | 11 | 0 | 0.00 | 10.92 | 11.09 | 10.86 | 6154 |
| 1720474200 | 11 | -0.09 | -0.81 | 11.09 | 11.09 | 10.94 | 8060 |
| 1720215000 | 11.09 | -0.01 | -0.09 | 11.03 | 11.1 | 10.92 | 8507 |
| 1720128540 | 11.1 | 0.1 | 0.91 | 10.99 | 11.1 | 10.98 | 7557 |
| 1720042200 | 11 | 0.55 | 5.26 | 10.45 | 11.01 | 10.45 | 11617 |
| 1719955800 | 10.45 | -0.02 | -0.19 | 10.5 | 10.53 | 10.38 | 7526 |
| 1719869400 | 10.47 | -0.09 | -0.85 | 10.49 | 10.5 | 10.34 | 11916 |
| 1719610200 | 10.56 | -0.06 | -0.56 | 10.57 | 10.63 | 10.47 | 9583 |
| 1719523800 | 10.62 | 0.04 | 0.38 | 10.49 | 10.62 | 10.42 | 7895 |
| 1719437400 | 10.58 | 0.03 | 0.28 | 10.55 | 10.59 | 10.39 | 6187 |
| 1719351000 | 10.55 | 0.13 | 1.25 | 10.45 | 10.58 | 10.43 | 5201 |
| 1719264600 | 10.42 | 0.19 | 1.86 | 10.16 | 10.46 | 10.16 | 8501 |
| 1719005400 | 10.23 | 0.01 | 0.10 | 10.22 | 10.3 | 10.13 | 8118 |
| 1718918940 | 10.22 | -0.02 | -0.20 | 10.23 | 10.43 | 10.15 | 7630 |
| 1718832540 | 10.24 | -0.05 | -0.49 | 10.2 | 10.29 | 10.11 | 6733 |
| 1718746200 | 10.29 | -0.29 | -2.74 | 10.3 | 10.38 | 10.2 | 8084 |
| 1718659800 | 10.58 | 0.11 | 1.05 | 10.55 | 10.69 | 10.46 | 11258 |
| 1718400600 | 10.47 | -0.02 | -0.19 | 10.5 | 10.68 | 10.43 | 11500 |
| 1718314200 | 10.49 | -0.11 | -1.04 | 10.58 | 10.65 | 10.44 | 9374 |
| 1718227800 | 10.6 | 0.3 | 2.91 | 10.33 | 10.74 | 10.33 | 16224 |
| 1718141400 | 10.3 | 0.1 | 0.98 | 10.23 | 10.3 | 10.13 | 6581 |
| 1718055000 | 10.2 | 0.06 | 0.59 | 10.17 | 10.23 | 10.03 | 11395 |
| 1717795800 | 10.14 | -0.2 | -1.93 | 10.36 | 10.36 | 10.12 | 12158 |
| 1717709400 | 10.34 | 0.27 | 2.68 | 10.06 | 10.4 | 10.06 | 9196 |
| 1717622940 | 10.07 | -0.21 | -2.04 | 10.31 | 10.31 | 10.07 | 11676 |
| 1717536600 | 10.28 | 0.04 | 0.39 | 10.2 | 10.28 | 10.07 | 11199 |
| 1717450200 | 10.24 | -0.11 | -1.06 | 10.35 | 10.5 | 10.14 | 19437 |
| 1717191000 | 10.35 | -0.18 | -1.71 | 10.55 | 10.55 | 10.32 | 13925 |
| 1717018140 | 10.53 | 0.04 | 0.38 | 10.53 | 10.54 | 10.41 | 8051 |
| 1716931740 | 10.49 | -0.05 | -0.47 | 10.51 | 10.72 | 10.42 | 9325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
