Skip to main content
Romi S.A. (BVMF:ROMI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.06
-0.06 (-0.74%)
At close: Dec 5, 2025

Romi S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.158.208.008.068.06-0.74%252,600
Dec 4, 20258.198.298.128.128.12-0.73%244,300
Dec 3, 20258.238.258.118.188.18-0.37%109,500
Dec 2, 20258.198.238.158.218.210.24%129,200
Dec 1, 20258.208.348.138.198.19-0.12%219,700
Nov 28, 20258.228.348.208.208.200.37%153,300
Nov 27, 20258.148.328.118.178.171.11%249,600
Nov 26, 20258.028.198.028.088.080.12%264,600
Nov 25, 20258.208.298.028.078.07-1.34%304,200
Nov 24, 20258.058.238.008.188.181.61%183,600
Nov 21, 20258.008.057.978.058.05-0.25%111,500
Nov 19, 20258.008.078.008.078.070.12%85,600
Nov 18, 20258.028.078.018.068.06-80,500
Nov 17, 20258.088.138.048.068.06-0.12%83,600
Nov 14, 20258.088.138.028.078.07-0.12%103,100
Nov 13, 20258.118.158.008.088.08-0.37%122,700
Nov 12, 20257.968.147.968.118.112.27%129,400
Nov 11, 20258.078.177.937.937.93-0.75%183,900
Nov 10, 20258.178.187.987.997.99-1.24%217,200
Nov 7, 20257.998.137.948.098.091.38%115,300
Nov 6, 20258.178.217.987.987.98-2.33%143,300
Nov 5, 20258.068.238.068.178.171.74%98,000
Nov 4, 20258.178.258.038.038.03-2.19%181,900
Nov 3, 20258.208.288.158.218.210.86%169,100
Oct 31, 20258.258.258.138.148.14-0.73%97,800
Oct 30, 20258.178.268.178.208.20-0.36%61,800
Oct 29, 20258.138.268.088.238.231.73%127,500
Oct 28, 20258.158.178.038.098.09-1.34%134,000
Oct 27, 20258.248.358.158.208.20-1.56%99,800
Oct 24, 20258.248.408.248.338.330.97%132,900
Oct 23, 20258.208.388.088.258.251.60%164,400
Oct 22, 20258.138.408.128.128.123.57%438,100
Oct 21, 20257.937.967.757.847.84-0.38%126,800
Oct 20, 20257.687.927.687.877.872.21%142,100
Oct 17, 20257.637.757.627.707.70-89,100
Oct 16, 20257.647.707.637.707.700.79%65,700
Oct 15, 20257.657.737.607.647.64-0.13%93,400
Oct 14, 20257.787.787.577.657.65-0.65%148,000
Oct 13, 20257.757.807.697.707.70-1.03%89,700
Oct 10, 20257.757.817.687.787.78-106,800
Oct 9, 20257.847.847.767.787.78-96,700
Oct 8, 20257.877.877.787.787.78-0.89%75,300
Oct 7, 20257.897.897.777.857.85-0.88%98,200
Oct 6, 20257.937.957.847.927.920.38%74,700
Oct 3, 20257.907.957.837.897.890.38%70,600
Oct 2, 20257.907.907.827.867.86-0.13%80,300
Oct 1, 20257.857.887.817.877.870.38%97,400
Sep 30, 20257.807.937.767.847.841.82%237,300
Sep 29, 20257.807.887.707.707.70-1.28%231,900
Sep 26, 20257.907.957.807.807.80-1.39%179,000
Sep 25, 20257.977.977.857.917.91-0.38%99,400
Sep 24, 20258.008.047.947.947.94-0.87%93,700
Sep 23, 20258.058.057.888.018.01-1.84%185,500
Sep 22, 20258.478.478.168.168.01-2.63%691,000
Sep 19, 20258.408.498.388.388.22-0.59%146,300
Sep 18, 20258.508.568.388.438.270.24%104,900
Sep 17, 20258.168.458.168.418.253.19%178,300
Sep 16, 20258.158.188.108.158.000.62%81,000
Sep 15, 20258.108.138.058.107.95-0.49%55,700
Sep 12, 20258.138.148.028.147.990.12%104,700
Sep 11, 20258.058.148.058.137.980.87%70,300
Sep 10, 20258.118.158.068.067.91-0.62%81,400
Sep 9, 20258.158.158.078.117.96-0.37%52,800
Sep 8, 20258.148.218.068.147.99-66,500
Sep 5, 20258.108.218.058.147.990.99%120,900
Sep 4, 20257.988.097.908.067.911.26%112,200
Sep 3, 20257.998.087.917.967.81-1.12%79,300
Sep 2, 20257.908.067.898.057.901.00%143,400
Sep 1, 20257.918.017.877.977.821.53%96,900
Aug 29, 20258.048.047.857.857.70-2.36%154,700
Aug 28, 20257.908.047.898.047.891.77%106,500
Aug 27, 20257.887.907.817.907.750.25%95,500
Aug 26, 20257.837.897.807.887.730.90%86,000
Aug 25, 20257.737.827.737.817.661.03%69,100
Aug 22, 20257.607.757.607.737.591.71%59,300
Aug 21, 20257.507.627.507.607.460.93%74,000
Aug 20, 20257.547.627.507.537.39-0.26%144,500
Aug 19, 20257.717.757.507.557.41-2.08%177,200
Aug 18, 20257.647.767.567.717.571.72%76,500
Aug 15, 20257.667.667.447.587.44-0.26%140,000
Aug 14, 20257.857.857.607.607.46-2.81%220,000
Aug 13, 20257.928.077.827.827.67-2.49%133,500
Aug 12, 20257.938.067.908.027.871.52%155,100
Aug 11, 20257.917.937.827.907.750.51%68,100
Aug 8, 20257.877.987.857.867.71-0.25%94,900
Aug 7, 20257.948.027.867.887.73-0.76%99,100
Aug 6, 20257.917.947.877.947.791.02%68,500
Aug 5, 20257.867.967.847.867.710.51%70,000
Aug 4, 20257.987.987.827.827.67-0.76%117,500
Aug 1, 20258.008.077.887.887.73-1.25%244,200
Jul 31, 20258.158.157.987.987.83-1.97%179,300
Jul 30, 20258.348.388.068.147.99-2.28%219,300
Jul 29, 20258.278.378.258.338.170.73%66,800
Jul 28, 20258.378.428.278.278.11-1.55%96,700
Jul 25, 20258.458.458.368.408.24-0.24%69,600
Jul 24, 20258.408.468.408.428.26-0.12%51,100
Jul 23, 20258.508.628.438.438.27-1.40%103,200
Jul 22, 20258.608.668.528.558.39-0.58%82,600
Jul 21, 20258.498.608.428.608.442.38%102,800
Jul 18, 20258.658.718.408.408.24-3.00%149,200