Mercado fechará em 3 h 10 min

Romi S.A. (ROMI3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
10,41+0,03 (+0,29%)
A partir de 01:34PM BRT. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202410,3310,5910,3310,4110,41170.300
02 de mai. de 202410,2510,3910,2110,3810,38241.100
30 de abr. de 202410,4510,4510,1510,1510,15366.700
29 de abr. de 202410,3810,5910,3210,4010,40176.700
26 de abr. de 202410,4910,6410,3410,3710,37370.900
25 de abr. de 202410,5310,5310,3210,3210,32275.200
24 de abr. de 202410,8010,8310,5310,5310,53298.700
23 de abr. de 202410,7310,8510,6010,7710,77313.300
22 de abr. de 202410,9310,9810,7010,7010,70361.100
19 de abr. de 202410,9111,1510,8910,9010,90305.300
18 de abr. de 202410,8111,1710,8010,9110,91326.700
17 de abr. de 202411,4011,4010,7010,9110,911.045.000
16 de abr. de 202411,9012,0111,7111,7511,75314.200
15 de abr. de 202412,1512,1511,8811,9011,90292.500
12 de abr. de 202412,3912,3912,0212,0712,07283.400
11 de abr. de 202412,4012,4312,2612,3512,35125.700
10 de abr. de 202412,5012,5012,2512,4012,40199.400
09 de abr. de 202412,3512,5012,3212,5012,50149.200
08 de abr. de 202412,1512,4112,1112,4112,41227.700
05 de abr. de 202412,3412,4312,1012,1112,11246.600
04 de abr. de 202412,2112,6012,2112,3412,34297.300
03 de abr. de 202412,3512,4112,1612,2012,20251.400
02 de abr. de 202412,7012,8812,3112,3412,34391.300
02 de abr. de 202421:20 Desdobramento de ações
01 de abr. de 202412,7113,0212,5012,5012,50431.865
01 de abr. de 20240.114286 Dividendo
28 de mar. de 202412,5512,7912,5112,7412,63351.120
27 de mar. de 202412,3512,5312,3012,5312,42219.555
26 de mar. de 202412,2212,4012,1812,3512,24149.205
25 de mar. de 202412,4012,4312,2012,2012,09102.795
22 de mar. de 202412,4612,5512,3612,3812,27151.620
21 de mar. de 202412,4612,5712,4212,4212,31142.905
20 de mar. de 202412,1812,5012,1012,4612,35196.875
19 de mar. de 202412,1412,2912,0512,2912,18172.095
18 de mar. de 202412,1012,2212,0212,1312,02171.255
15 de mar. de 202412,1012,2212,0912,1512,04152.040
14 de mar. de 202412,2412,3812,1112,1812,07192.255
13 de mar. de 202412,2712,4412,2112,3012,19156.240
12 de mar. de 202412,3312,3612,1812,3112,20171.990
11 de mar. de 202412,2912,3412,2112,2112,10159.600
08 de mar. de 202412,4512,5712,2912,2912,18177.870
07 de mar. de 202412,2912,5012,2512,4812,36195.300
06 de mar. de 202412,4212,5212,2612,2612,15136.080
05 de mar. de 202411,9812,4811,9712,4212,31314.895
04 de mar. de 202412,0812,0811,9411,9811,87171.360
01 de mar. de 202412,0712,1911,9611,9611,85315.735
29 de fev. de 202412,2012,2611,9812,0611,95825.510
28 de fev. de 202412,1212,3712,0812,2212,11245.490
27 de fev. de 202411,8912,1311,8912,1312,02277.095
26 de fev. de 202411,9312,0011,8711,8711,76120.855
23 de fev. de 202411,9912,0411,8311,9311,83196.665
22 de fev. de 202412,0312,0411,9012,0111,90202.965
21 de fev. de 202411,9312,0511,8711,9211,82339.465
20 de fev. de 202411,7112,0311,7011,9311,83237.510
19 de fev. de 202411,8211,8711,7011,7711,67211.260
16 de fev. de 202411,7111,8311,6611,8311,72222.705
15 de fev. de 202411,6911,8311,6811,7111,61193.935
14 de fev. de 202411,8111,8611,6211,7011,59296.730
09 de fev. de 202412,0412,1711,8111,8111,70284.760
08 de fev. de 202412,3912,4212,0212,0411,93216.300
07 de fev. de 202412,1612,4212,1012,3912,28283.815
06 de fev. de 202412,0512,2511,9412,1612,05431.865
05 de fev. de 202412,2412,3211,9812,0011,89490.770
02 de fev. de 202412,4312,5312,2312,3312,22256.095
01 de fev. de 202412,5612,6312,2212,4312,32462.315
31 de jan. de 202412,1312,8012,1312,5712,46636.195
30 de jan. de 202412,2912,2912,0312,1012,00193.830
29 de jan. de 202412,3412,4112,1912,2712,16164.640
26 de jan. de 202412,5912,5912,3012,3312,22203.175
25 de jan. de 202412,5912,6412,4812,5112,40178.290
24 de jan. de 202412,4812,6512,3812,5012,38308.700
23 de jan. de 202412,1712,5312,1712,4612,35278.145
22 de jan. de 202412,1912,2112,0012,1412,03246.645
19 de jan. de 202412,0012,1611,7812,1612,05382.620
18 de jan. de 202412,2512,2511,9812,0011,89220.815
17 de jan. de 202412,2812,2811,8712,2212,11355.215
16 de jan. de 202412,4812,4912,2812,2812,17301.455
15 de jan. de 202412,5612,5712,4412,5012,38144.270
12 de jan. de 202412,4412,7012,4312,5612,45219.870
11 de jan. de 202412,5412,6012,4012,4912,37216.300
10 de jan. de 202412,6212,6712,4812,5412,43174.615
09 de jan. de 202412,7612,7612,5712,6812,56166.845
08 de jan. de 202412,5612,7912,4312,7612,65251.895
05 de jan. de 202412,4012,7112,2412,5712,46273.630
04 de jan. de 202412,7512,7512,3912,3912,28386.505
03 de jan. de 202412,4012,7612,1912,7512,64503.370
02 de jan. de 202412,7612,7612,3712,4112,30438.480
28 de dez. de 202312,7112,7812,6012,7712,66259.770
27 de dez. de 202312,7812,8012,6012,7212,61243.915
26 de dez. de 202312,7012,8512,6212,7712,66302.400
22 de dez. de 202312,5212,7012,4512,6412,52312.165
21 de dez. de 202312,4212,5612,3912,4312,32183.750
20 de dez. de 202312,3512,6112,2712,4212,31248.535
19 de dez. de 202312,6712,7412,2712,3512,24450.765
19 de dez. de 20230.193 Dividendo
18 de dez. de 202312,7612,9012,6612,8312,52290.640
15 de dez. de 202312,7812,8712,5212,7212,42257.145
14 de dez. de 202312,6713,0612,6712,7812,48545.580
13 de dez. de 202312,1112,6212,1112,6212,32482.685
12 de dez. de 202312,0112,2512,0112,1011,81352.275
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...