Cotação atual, histórico e gráfico do papel: ROMI3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ROMI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	2,56%	0,27	10,80	10,60	10,52	10,86	2M	729
25/07/2024	-0,75%	-0,08	10,53	10,60	10,52	10,61	2M	762
24/07/2024	-1,76%	-0,19	10,61	10,79	10,61	10,83	2M	1.156
23/07/2024	-1,91%	-0,21	10,80	11,00	10,80	11,03	1M	702
22/07/2024	1,10%	0,12	11,01	10,89	10,82	11,06	2M	848
19/07/2024	0,74%	0,08	10,89	10,80	10,80	10,96	2M	948
18/07/2024	-2,44%	-0,27	10,81	11,07	10,81	11,07	3M	1.597
17/07/2024	1,19%	0,13	11,08	10,94	10,70	11,12	4M	1.855
16/07/2024	-1,53%	-0,17	10,95	11,07	10,94	11,18	2M	1.004
15/07/2024	1,09%	0,12	11,12	11,06	11,02	11,16	1M	789
12/07/2024	-1,79%	-0,20	11,00	11,20	11,00	11,22	2M	1.129
11/07/2024	2,00%	0,22	11,20	10,98	10,98	11,22	2M	1.223
10/07/2024	-0,18%	-0,02	10,98	11,03	10,98	11,15	3M	1.676
09/07/2024	0,92%	0,10	11,00	10,91	10,84	11,03	2M	809
08/07/2024	-1,71%	-0,19	10,90	11,09	10,90	11,10	1M	750
05/07/2024	0,54%	0,06	11,09	11,02	10,91	11,10	2M	894
04/07/2024	0,64%	0,07	11,03	11,10	11,00	11,11	2M	1.013
03/07/2024	4,88%	0,51	10,96	10,46	10,46	10,99	4M	1.284
02/07/2024	-0,19%	-0,02	10,45	10,41	10,38	10,52	1M	743
01/07/2024	0,00%	0,00	10,47	10,50	10,34	10,50	2M	945
28/06/2024	-0,95%	-0,10	10,47	10,60	10,46	10,62	3M	759
27/06/2024	0,76%	0,08	10,57	10,50	10,40	10,60	1M	746
26/06/2024	-0,57%	-0,06	10,49	10,55	10,38	10,55	2M	742
25/06/2024	1,25%	0,13	10,55	10,45	10,45	10,59	2M	743
24/06/2024	3,17%	0,32	10,42	10,22	10,22	10,45	3M	867
21/06/2024	-1,17%	-0,12	10,10	10,24	10,10	10,30	2M	958
20/06/2024	-0,10%	-0,01	10,22	10,26	10,15	10,40	1M	805
19/06/2024	0,10%	0,01	10,23	10,25	10,10	10,26	1M	709
18/06/2024	-3,22%	-0,34	10,22	10,23	10,10	10,38	2M	944
17/06/2024	1,05%	0,11	10,56	10,50	10,45	10,68	3M	1.107
14/06/2024	-0,29%	-0,03	10,45	10,51	10,42	10,68	2M	839
13/06/2024	-0,19%	-0,02	10,48	10,53	10,44	10,65	2M	916
12/06/2024	2,04%	0,21	10,50	10,30	10,30	10,73	4M	1.718
11/06/2024	2,29%	0,23	10,29	10,12	10,10	10,30	1M	775
10/06/2024	-0,49%	-0,05	10,06	10,23	10,02	10,24	2M	1.380
07/06/2024	-2,60%	-0,27	10,11	10,38	10,11	10,38	2M	953
06/06/2024	3,08%	0,31	10,38	10,07	10,07	10,38	2M	934
05/06/2024	-0,89%	-0,09	10,07	10,15	10,06	10,26	1M	918
04/06/2024	0,20%	0,02	10,16	10,15	10,06	10,25	2M	913
03/06/2024	-2,03%	-0,21	10,14	10,35	10,13	10,41	3M	1.536
31/05/2024	-1,15%	-0,12	10,35	10,50	10,31	10,50	2M	1.027
29/05/2024	-0,57%	-0,06	10,47	10,53	10,41	10,54	2M	794
28/05/2024	0,19%	0,02	10,53	10,51	10,43	10,72	2M	952
27/05/2024	0,10%	0,01	10,51	10,57	10,49	10,59	1M	721
24/05/2024	0,00%	0,00	10,50	10,50	10,48	10,62	2M	704
23/05/2024	-2,05%	-0,22	10,50	10,73	10,49	10,74	3M	1.232
22/05/2024	-1,02%	-0,11	10,72	10,75	10,65	10,81	2M	935
21/05/2024	0,46%	0,05	10,83	10,87	10,74	10,89	2M	930
20/05/2024	0,75%	0,08	10,78	10,70	10,59	10,86	2M	789
17/05/2024	-0,28%	-0,03	10,70	10,70	10,62	10,73	1M	708
16/05/2024	1,13%	0,12	10,73	10,61	10,55	10,73	2M	908
15/05/2024	0,66%	0,07	10,61	10,55	10,55	10,70	2M	810
14/05/2024	0,76%	0,08	10,54	10,53	10,50	10,71	2M	794
13/05/2024	0,67%	0,07	10,46	10,41	10,40	10,59	1M	652
10/05/2024	-1,98%	-0,21	10,39	10,68	10,39	10,79	2M	978
09/05/2024	-0,38%	-0,04	10,60	10,65	10,45	10,65	2M	1.006
08/05/2024	0,47%	0,05	10,64	10,64	10,44	10,64	2M	929
07/05/2024	2,12%	0,22	10,59	10,38	10,38	10,66	2M	967
06/05/2024	-0,58%	-0,06	10,37	10,46	10,37	10,56	3M	1.027
03/05/2024	0,48%	0,05	10,43	10,33	10,33	10,59	6M	1.449
02/05/2024	2,27%	0,23	10,38	10,25	10,21	10,39	2M	1.215
30/04/2024	-2,40%	-0,25	10,15	10,45	10,15	10,45	4M	1.614
29/04/2024	0,29%	0,03	10,40	10,38	10,32	10,59	2M	963
26/04/2024	0,48%	0,05	10,37	10,49	10,34	10,64	4M	1.271
25/04/2024	-1,99%	-0,21	10,32	10,53	10,32	10,53	3M	1.296
24/04/2024	-2,23%	-0,24	10,53	10,80	10,53	10,83	3M	1.256
23/04/2024	0,65%	0,07	10,77	10,73	10,60	10,85	3M	1.098
22/04/2024	-1,83%	-0,20	10,70	10,93	10,70	10,98	4M	1.687
19/04/2024	-0,09%	-0,01	10,90	10,91	10,89	11,15	3M	1.132
18/04/2024	0,00%	0,00	10,91	10,81	10,80	11,17	4M	1.417
17/04/2024	-7,15%	-0,84	10,91	11,40	10,70	11,40	11M	3.462
16/04/2024	-1,26%	-0,15	11,75	11,90	11,71	12,01	4M	1.423
15/04/2024	-1,41%	-0,17	11,90	12,15	11,88	12,15	4M	1.531
12/04/2024	-2,27%	-0,28	12,07	12,39	12,02	12,39	3M	1.265
11/04/2024	-0,40%	-0,05	12,35	12,40	12,26	12,43	2M	768
10/04/2024	-0,80%	-0,10	12,40	12,50	12,25	12,50	2M	1.176
09/04/2024	0,73%	0,09	12,50	12,35	12,32	12,50	2M	750
08/04/2024	2,48%	0,30	12,41	12,15	12,11	12,41	3M	1.351
05/04/2024	-1,86%	-0,23	12,11	12,34	12,10	12,43	3M	1.142
04/04/2024	1,15%	0,14	12,34	12,21	12,21	12,60	4M	1.195
03/04/2024	-1,13%	-0,14	12,20	12,35	12,16	12,41	3M	1.256
02/04/2024	-6,02%	-0,79	12,34	12,70	12,31	12,88	5M	1.755
01/04/2024	-1,87%	-0,25	13,13	13,35	13,13	13,67	5M	1.579
28/03/2024	1,67%	0,22	13,38	13,18	13,14	13,43	4M	1.186
27/03/2024	1,46%	0,19	13,16	12,97	12,92	13,16	3M	909
26/03/2024	1,25%	0,16	12,97	12,83	12,79	13,02	2M	754
25/03/2024	-1,46%	-0,19	12,81	13,02	12,81	13,05	1M	591
22/03/2024	-0,31%	-0,04	13,00	13,08	12,98	13,18	2M	770
21/03/2024	-0,31%	-0,04	13,04	13,08	13,04	13,20	2M	773
20/03/2024	1,40%	0,18	13,08	12,79	12,71	13,12	2M	948
19/03/2024	1,26%	0,16	12,90	12,75	12,65	12,90	2M	710
18/03/2024	-0,16%	-0,02	12,74	12,70	12,62	12,83	2M	741
15/03/2024	-0,23%	-0,03	12,76	12,71	12,69	12,83	2M	684
14/03/2024	-1,01%	-0,13	12,79	12,85	12,72	13,00	2M	1.010
13/03/2024	-0,08%	-0,01	12,92	12,88	12,82	13,06	2M	717
12/03/2024	0,86%	0,11	12,93	12,95	12,79	12,98	2M	991
11/03/2024	-0,62%	-0,08	12,82	12,90	12,82	12,96	2M	897
08/03/2024	-1,53%	-0,20	12,90	13,07	12,90	13,20	2M	965
07/03/2024	1,79%	0,23	13,10	12,90	12,86	13,12	2M	1.089
06/03/2024	-1,30%	-0,17	12,87	13,04	12,87	13,15	2M	817
05/03/2024	3,66%	0,46	13,04	12,58	12,57	13,10	4M	1.409
04/03/2024	0,16%	0,02	12,58	12,68	12,54	12,68	2M	899
01/03/2024	-0,79%	-0,10	12,56	12,67	12,56	12,80	4M	1.203
29/02/2024	-1,33%	-0,17	12,66	12,81	12,58	12,87	10M	1.554
28/02/2024	0,71%	0,09	12,83	12,73	12,68	12,99	3M	1.449
27/02/2024	2,25%	0,28	12,74	12,48	12,48	12,74	3M	1.396
26/02/2024	-0,56%	-0,07	12,46	12,53	12,46	12,60	1M	718
23/02/2024	-0,63%	-0,08	12,53	12,59	12,42	12,64	2M	954
22/02/2024	0,72%	0,09	12,61	12,63	12,50	12,64	2M	1.101
21/02/2024	-0,08%	-0,01	12,52	12,53	12,46	12,65	4M	1.844
20/02/2024	1,38%	0,17	12,53	12,30	12,28	12,63	3M	1.214
19/02/2024	-0,48%	-0,06	12,36	12,41	12,28	12,46	2M	1.052
16/02/2024	0,98%	0,12	12,42	12,30	12,24	12,42	3M	1.132
15/02/2024	0,16%	0,02	12,30	12,27	12,26	12,42	2M	1.047
14/02/2024	-0,97%	-0,12	12,28	12,40	12,20	12,45	3M	1.447
09/02/2024	-1,90%	-0,24	12,40	12,64	12,40	12,78	3M	1.411
08/02/2024	-2,84%	-0,37	12,64	13,01	12,62	13,04	3M	1.371
07/02/2024	1,88%	0,24	13,01	12,77	12,70	13,04	3M	1.280
06/02/2024	1,35%	0,17	12,77	12,65	12,54	12,86	5M	2.127
05/02/2024	-2,70%	-0,35	12,60	12,85	12,58	12,94	6M	2.562
02/02/2024	-0,77%	-0,10	12,95	13,05	12,84	13,16	3M	1.586
01/02/2024	-1,14%	-0,15	13,05	13,19	12,83	13,26	6M	2.144
31/01/2024	3,86%	0,49	13,20	12,74	12,74	13,44	8M	2.404
30/01/2024	-1,32%	-0,17	12,71	12,90	12,63	12,90	2M	1.031
29/01/2024	-0,54%	-0,07	12,88	12,96	12,80	13,03	2M	947
26/01/2024	-1,45%	-0,19	12,95	13,22	12,92	13,22	3M	1.069
25/01/2024	0,15%	0,02	13,14	13,22	13,10	13,27	2M	935
24/01/2024	0,31%	0,04	13,12	13,10	13,00	13,28	4M	1.519
23/01/2024	2,59%	0,33	13,08	12,78	12,78	13,16	3M	1.314
22/01/2024	-0,16%	-0,02	12,75	12,80	12,60	12,82	3M	1.399
19/01/2024	1,35%	0,17	12,77	12,60	12,37	12,77	5M	1.344
18/01/2024	-1,79%	-0,23	12,60	12,86	12,58	12,86	3M	1.132
17/01/2024	-0,47%	-0,06	12,83	12,89	12,46	12,89	4M	1.696
16/01/2024	-	-	12,89	13,10	12,89	13,11	4M	1.263

Date,Open,High,Low,Close,Volume
26-Jul-24,10.60,10.86,10.52,10.80,1633603
25-Jul-24,10.60,10.61,10.52,10.53,1679878
24-Jul-24,10.79,10.83,10.61,10.61,1922452
23-Jul-24,11.00,11.03,10.80,10.80,1143036
22-Jul-24,10.89,11.06,10.82,11.01,1608781
19-Jul-24,10.80,10.96,10.80,10.89,1628027
18-Jul-24,11.07,11.07,10.81,10.81,2767855
17-Jul-24,10.94,11.12,10.70,11.08,4335183
16-Jul-24,11.07,11.18,10.94,10.95,2194174
15-Jul-24,11.06,11.16,11.02,11.12,1282044
12-Jul-24,11.20,11.22,11.00,11.00,2419546
11-Jul-24,10.98,11.22,10.98,11.20,2453235
10-Jul-24,11.03,11.15,10.98,10.98,2846737
09-Jul-24,10.91,11.03,10.84,11.00,1510002
08-Jul-24,11.09,11.10,10.90,10.90,1317295
05-Jul-24,11.02,11.10,10.91,11.09,1650477
04-Jul-24,11.10,11.11,11.00,11.03,2393199
03-Jul-24,10.46,10.99,10.46,10.96,3648315
02-Jul-24,10.41,10.52,10.38,10.45,1300897
01-Jul-24,10.50,10.50,10.34,10.47,1603210
28-Jun-24,10.60,10.62,10.46,10.47,2680218
27-Jun-24,10.50,10.60,10.40,10.57,1449465
26-Jun-24,10.55,10.55,10.38,10.49,1574782
25-Jun-24,10.45,10.59,10.45,10.55,1731955
24-Jun-24,10.22,10.45,10.22,10.42,2655339
21-Jun-24,10.24,10.30,10.10,10.10,1958278
20-Jun-24,10.26,10.40,10.15,10.22,1422808
19-Jun-24,10.25,10.26,10.10,10.23,1196192
18-Jun-24,10.23,10.38,10.10,10.22,1827153
17-Jun-24,10.50,10.68,10.45,10.56,2798968
14-Jun-24,10.51,10.68,10.42,10.45,1701978
13-Jun-24,10.53,10.65,10.44,10.48,1807980
12-Jun-24,10.30,10.73,10.30,10.50,4083526
11-Jun-24,10.12,10.30,10.10,10.29,1441323
10-Jun-24,10.23,10.24,10.02,10.06,2135511
07-Jun-24,10.38,10.38,10.11,10.11,1657299
06-Jun-24,10.07,10.38,10.07,10.38,1518182
05-Jun-24,10.15,10.26,10.06,10.07,1487494
04-Jun-24,10.15,10.25,10.06,10.16,2133438
03-Jun-24,10.35,10.41,10.13,10.14,3226596
31-May-24,10.50,10.50,10.31,10.35,1870555
29-May-24,10.53,10.54,10.41,10.47,2091020
28-May-24,10.51,10.72,10.43,10.53,2396752
27-May-24,10.57,10.59,10.49,10.51,1253904
24-May-24,10.50,10.62,10.48,10.50,1639755
23-May-24,10.73,10.74,10.49,10.50,2644724
22-May-24,10.75,10.81,10.65,10.72,2135273
21-May-24,10.87,10.89,10.74,10.83,1664496
20-May-24,10.70,10.86,10.59,10.78,2070753
17-May-24,10.70,10.73,10.62,10.70,1217756
16-May-24,10.61,10.73,10.55,10.73,1741468
15-May-24,10.55,10.70,10.55,10.61,1771274
14-May-24,10.53,10.71,10.50,10.54,1699891
13-May-24,10.41,10.59,10.40,10.46,1358449
10-May-24,10.68,10.79,10.39,10.39,2101524
09-May-24,10.65,10.65,10.45,10.60,1977306
08-May-24,10.64,10.64,10.44,10.64,1909661
07-May-24,10.38,10.66,10.38,10.59,2262302
06-May-24,10.46,10.56,10.37,10.37,2612139
03-May-24,10.33,10.59,10.33,10.43,5924605
02-May-24,10.25,10.39,10.21,10.38,2486465
30-Apr-24,10.45,10.45,10.15,10.15,3777545
29-Apr-24,10.38,10.59,10.32,10.40,1831714
26-Apr-24,10.49,10.64,10.34,10.37,3867298
25-Apr-24,10.53,10.53,10.32,10.32,2861548
24-Apr-24,10.80,10.83,10.53,10.53,3183348
23-Apr-24,10.73,10.85,10.60,10.77,3367469
22-Apr-24,10.93,10.98,10.70,10.70,3901246
19-Apr-24,10.91,11.15,10.89,10.90,3357945
18-Apr-24,10.81,11.17,10.80,10.91,3590685
17-Apr-24,11.40,11.40,10.70,10.91,11445170
16-Apr-24,11.90,12.01,11.71,11.75,3716476
15-Apr-24,12.15,12.15,11.88,11.90,3500467
12-Apr-24,12.39,12.39,12.02,12.07,3440664
11-Apr-24,12.40,12.43,12.26,12.35,1552495
10-Apr-24,12.50,12.50,12.25,12.40,2470802
09-Apr-24,12.35,12.50,12.32,12.50,1856894
08-Apr-24,12.15,12.41,12.11,12.41,2787360
05-Apr-24,12.34,12.43,12.10,12.11,3006543
04-Apr-24,12.21,12.60,12.21,12.34,3685967
03-Apr-24,12.35,12.41,12.16,12.20,3083167
02-Apr-24,12.70,12.88,12.31,12.34,4860109
01-Apr-24,13.35,13.67,13.13,13.13,5476561
28-Mar-24,13.18,13.43,13.14,13.38,4455978
27-Mar-24,12.97,13.16,12.92,13.16,2732390
26-Mar-24,12.83,13.02,12.79,12.97,1834637
25-Mar-24,13.02,13.05,12.81,12.81,1263598
22-Mar-24,13.08,13.18,12.98,13.00,1889994
21-Mar-24,13.08,13.20,13.04,13.04,1785181
20-Mar-24,12.79,13.12,12.71,13.08,2428958
19-Mar-24,12.75,12.90,12.65,12.90,2097091
18-Mar-24,12.70,12.83,12.62,12.74,2072596
15-Mar-24,12.71,12.83,12.69,12.76,1840519
14-Mar-24,12.85,13.00,12.72,12.79,2344345
13-Mar-24,12.88,13.06,12.82,12.92,1925322
12-Mar-24,12.95,12.98,12.79,12.93,2111345
11-Mar-24,12.90,12.96,12.82,12.82,1956895
08-Mar-24,13.07,13.20,12.90,12.90,2203094
07-Mar-24,12.90,13.12,12.86,13.10,2421967
06-Mar-24,13.04,13.15,12.87,12.87,1688100
05-Mar-24,12.58,13.10,12.57,13.04,3880737
04-Mar-24,12.68,12.68,12.54,12.58,2054850
01-Mar-24,12.67,12.80,12.56,12.56,3813726
29-Feb-24,12.81,12.87,12.58,12.66,10010471
28-Feb-24,12.73,12.99,12.68,12.83,3002694
27-Feb-24,12.48,12.74,12.48,12.74,3344832
26-Feb-24,12.53,12.60,12.46,12.46,1441127
23-Feb-24,12.59,12.64,12.42,12.53,2342725
22-Feb-24,12.63,12.64,12.50,12.61,2431884
21-Feb-24,12.53,12.65,12.46,12.52,4055887
20-Feb-24,12.30,12.63,12.28,12.53,2828887
19-Feb-24,12.41,12.46,12.28,12.36,2485384
16-Feb-24,12.30,12.42,12.24,12.42,2613245
15-Feb-24,12.27,12.42,12.26,12.30,2275496
14-Feb-24,12.40,12.45,12.20,12.28,3474898
09-Feb-24,12.64,12.78,12.40,12.40,3375698
08-Feb-24,13.01,13.04,12.62,12.64,2624013
07-Feb-24,12.77,13.04,12.70,13.01,3487959
06-Feb-24,12.65,12.86,12.54,12.77,5210432
05-Feb-24,12.85,12.94,12.58,12.60,5941032
02-Feb-24,13.05,13.16,12.84,12.95,3150632
01-Feb-24,13.19,13.26,12.83,13.05,5716630
31-Jan-24,12.74,13.44,12.74,13.20,7970645
30-Jan-24,12.90,12.90,12.63,12.71,2350473
29-Jan-24,12.96,13.03,12.80,12.88,2020578
26-Jan-24,13.22,13.22,12.92,12.95,2517893
25-Jan-24,13.22,13.27,13.10,13.14,2235427
24-Jan-24,13.10,13.28,13.00,13.12,3861629
23-Jan-24,12.78,13.16,12.78,13.08,3440935
22-Jan-24,12.80,12.82,12.60,12.75,2989687
19-Jan-24,12.60,12.77,12.37,12.77,4571871
18-Jan-24,12.86,12.86,12.58,12.60,2659414
17-Jan-24,12.89,12.89,12.46,12.83,4286045
16-Jan-24,13.10,13.11,12.89,12.89,3722783

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ROMI3