Cotação atual, histórico e gráfico do papel: ROMI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -0,10% | -0,01 | 9,93 | 9,94 | 9,76 | 9,94 | 465K | 155 |
| 18/04/2019 | 0,81% | 0,08 | 9,94 | 10,04 | 9,89 | 10,05 | 342K | 144 |
| 17/04/2019 | -2,38% | -0,24 | 9,86 | 10,10 | 9,77 | 10,29 | 783K | 239 |
| 16/04/2019 | 4,34% | 0,42 | 10,10 | 9,68 | 9,43 | 10,18 | 908K | 269 |
| 15/04/2019 | 2,65% | 0,25 | 9,68 | 9,51 | 9,51 | 9,85 | 1M | 366 |
| 12/04/2019 | -2,48% | -0,24 | 9,43 | 9,64 | 9,37 | 9,90 | 2M | 538 |
| 11/04/2019 | -2,81% | -0,28 | 9,67 | 9,84 | 9,61 | 9,92 | 921K | 377 |
| 10/04/2019 | -0,80% | -0,08 | 9,95 | 10,02 | 9,85 | 10,14 | 714K | 217 |
| 09/04/2019 | -1,67% | -0,17 | 10,03 | 10,17 | 9,85 | 10,20 | 1M | 551 |
| 08/04/2019 | -1,07% | -0,11 | 10,20 | 10,29 | 10,20 | 10,41 | 607K | 223 |
| 05/04/2019 | -0,87% | -0,09 | 10,31 | 10,41 | 10,27 | 10,46 | 740K | 235 |
| 04/04/2019 | 2,16% | 0,22 | 10,40 | 10,19 | 10,19 | 10,44 | 505K | 206 |
| 03/04/2019 | -0,68% | -0,07 | 10,18 | 10,35 | 10,07 | 10,47 | 1M | 336 |
| 02/04/2019 | -3,30% | -0,35 | 10,25 | 10,61 | 10,18 | 10,70 | 1M | 345 |
| 01/04/2019 | -3,28% | -0,36 | 10,60 | 10,55 | 10,51 | 10,70 | 994K | 310 |
| 29/03/2019 | 2,43% | 0,26 | 10,96 | 10,89 | 10,75 | 11,05 | 2M | 555 |
| 28/03/2019 | -0,74% | -0,08 | 10,70 | 10,70 | 10,50 | 10,97 | 2M | 421 |
| 27/03/2019 | -1,10% | -0,12 | 10,78 | 10,95 | 10,60 | 10,95 | 2M | 437 |
| 26/03/2019 | -0,73% | -0,08 | 10,90 | 10,96 | 10,90 | 11,17 | 730K | 266 |
| 25/03/2019 | -0,09% | -0,01 | 10,98 | 10,76 | 10,53 | 11,07 | 1M | 355 |
| 22/03/2019 | -3,09% | -0,35 | 10,99 | 11,00 | 10,83 | 11,24 | 1M | 405 |
| 21/03/2019 | 2,35% | 0,26 | 11,34 | 11,09 | 10,78 | 11,39 | 1M | 418 |
| 20/03/2019 | -0,36% | -0,04 | 11,08 | 11,20 | 11,02 | 11,54 | 3M | 936 |
| 19/03/2019 | -1,51% | -0,17 | 11,12 | 11,35 | 11,11 | 11,50 | 3M | 978 |
| 18/03/2019 | 6,91% | 0,73 | 11,29 | 10,69 | 10,61 | 11,35 | 4M | 1.166 |
| 15/03/2019 | -0,85% | -0,09 | 10,56 | 10,67 | 10,50 | 10,76 | 1M | 334 |
| 14/03/2019 | -0,84% | -0,09 | 10,65 | 10,69 | 10,39 | 10,71 | 2M | 356 |
| 13/03/2019 | -0,19% | -0,02 | 10,74 | 10,77 | 10,43 | 10,88 | 1M | 269 |
| 12/03/2019 | -1,28% | -0,14 | 10,76 | 10,90 | 10,72 | 11,01 | 628K | 260 |
| 11/03/2019 | 2,73% | 0,29 | 10,90 | 10,70 | 10,67 | 11,00 | 1M | 337 |
| 08/03/2019 | 1,63% | 0,17 | 10,61 | 10,44 | 10,31 | 10,65 | 2M | 553 |
| 07/03/2019 | -3,33% | -0,36 | 10,44 | 10,80 | 10,36 | 10,85 | 1M | 362 |
| 06/03/2019 | -0,92% | -0,10 | 10,80 | 10,89 | 10,72 | 10,89 | 646K | 198 |
| 01/03/2019 | 0,00% | 0,00 | 10,90 | 10,90 | 10,73 | 11,03 | 1M | 410 |
| 28/02/2019 | -2,24% | -0,25 | 10,90 | 11,15 | 10,72 | 11,23 | 3M | 769 |
| 27/02/2019 | -0,36% | -0,04 | 11,15 | 11,20 | 11,15 | 11,31 | 432K | 179 |
| 26/02/2019 | -0,53% | -0,06 | 11,19 | 11,25 | 11,16 | 11,37 | 568K | 214 |
| 25/02/2019 | -3,10% | -0,36 | 11,25 | 11,61 | 11,20 | 11,61 | 2M | 554 |
| 22/02/2019 | 4,13% | 0,46 | 11,61 | 11,13 | 11,03 | 11,61 | 1M | 466 |
| 21/02/2019 | -0,98% | -0,11 | 11,15 | 11,30 | 11,06 | 11,41 | 1M | 435 |
| 20/02/2019 | -1,57% | -0,18 | 11,26 | 11,49 | 11,18 | 11,61 | 1M | 324 |
| 19/02/2019 | 0,70% | 0,08 | 11,44 | 11,38 | 11,10 | 11,48 | 1M | 418 |
| 18/02/2019 | 0,98% | 0,11 | 11,36 | 11,35 | 11,00 | 11,37 | 2M | 405 |
| 15/02/2019 | 0,00% | 0,00 | 11,25 | 11,20 | 11,01 | 11,65 | 4M | 1.113 |
| 14/02/2019 | 7,55% | 0,79 | 11,25 | 10,46 | 10,46 | 11,25 | 5M | 941 |
| 13/02/2019 | 4,60% | 0,46 | 10,46 | 10,14 | 10,14 | 10,61 | 4M | 1.141 |
| 12/02/2019 | -0,30% | -0,03 | 10,00 | 10,05 | 9,90 | 10,21 | 1M | 356 |
| 11/02/2019 | 2,03% | 0,20 | 10,03 | 9,85 | 9,70 | 10,03 | 1M | 368 |
| 08/02/2019 | 2,72% | 0,26 | 9,83 | 9,59 | 9,52 | 9,93 | 2M | 584 |
| 07/02/2019 | -4,01% | -0,40 | 9,57 | 10,08 | 9,45 | 10,28 | 4M | 912 |
| 06/02/2019 | -0,60% | -0,06 | 9,97 | 10,10 | 9,88 | 10,20 | 2M | 549 |
| 05/02/2019 | -1,47% | -0,15 | 10,03 | 10,20 | 9,94 | 10,50 | 3M | 795 |
| 04/02/2019 | 3,77% | 0,37 | 10,18 | 9,89 | 9,76 | 10,35 | 2M | 564 |
| 01/02/2019 | -1,90% | -0,19 | 9,81 | 10,08 | 9,73 | 10,09 | 2M | 671 |
| 31/01/2019 | 0,10% | 0,01 | 10,00 | 10,01 | 10,00 | 10,30 | 2M | 718 |
| 30/01/2019 | 2,99% | 0,29 | 9,99 | 9,82 | 9,77 | 10,05 | 2M | 600 |
| 29/01/2019 | 2,97% | 0,28 | 9,70 | 9,42 | 9,42 | 9,83 | 2M | 532 |
| 28/01/2019 | 0,21% | 0,02 | 9,42 | 9,42 | 8,99 | 9,43 | 3M | 640 |
| 24/01/2019 | 1,29% | 0,12 | 9,40 | 9,38 | 9,32 | 9,50 | 2M | 465 |
| 23/01/2019 | -0,22% | -0,02 | 9,28 | 9,43 | 9,24 | 9,59 | 3M | 589 |
| 22/01/2019 | 0,00% | 0,00 | 9,30 | 9,30 | 9,21 | 9,50 | 2M | 466 |
| 21/01/2019 | 0,00% | 0,00 | 9,30 | 9,30 | 9,10 | 9,50 | 2M | 415 |
| 18/01/2019 | 3,33% | 0,30 | 9,30 | 9,06 | 9,00 | 9,30 | 2M | 598 |
| 17/01/2019 | -1,10% | -0,10 | 9,00 | 9,15 | 8,96 | 9,30 | 4M | 936 |
| 16/01/2019 | 6,18% | 0,53 | 9,10 | 8,60 | 8,60 | 9,10 | 4M | 775 |
| 15/01/2019 | -0,12% | -0,01 | 8,57 | 8,60 | 8,57 | 8,73 | 2M | 402 |
| 14/01/2019 | 1,18% | 0,10 | 8,58 | 8,50 | 8,44 | 8,64 | 2M | 438 |
| 11/01/2019 | 1,44% | 0,12 | 8,48 | 8,40 | 8,36 | 8,51 | 2M | 410 |
| 10/01/2019 | -0,71% | -0,06 | 8,36 | 8,41 | 8,21 | 8,60 | 5M | 2.315 |
| 09/01/2019 | -0,36% | -0,03 | 8,42 | 8,55 | 8,35 | 8,62 | 3M | 485 |
| 08/01/2019 | -0,82% | -0,07 | 8,45 | 8,56 | 8,45 | 8,64 | 1M | 251 |
| 07/01/2019 | -0,35% | -0,03 | 8,52 | 8,55 | 8,50 | 8,67 | 880K | 233 |
| 04/01/2019 | -1,16% | -0,10 | 8,55 | 8,68 | 8,39 | 8,81 | 2M | 782 |
| 03/01/2019 | 0,46% | 0,04 | 8,65 | 8,65 | 8,38 | 8,95 | 2M | 472 |
| 02/01/2019 | 2,14% | 0,18 | 8,61 | 8,40 | 8,37 | 8,79 | 2M | 393 |
| 28/12/2018 | 2,93% | 0,24 | 8,43 | 8,20 | 8,20 | 8,43 | 1M | 240 |
| 27/12/2018 | 2,38% | 0,19 | 8,19 | 8,07 | 8,07 | 8,25 | 528K | 174 |
| 26/12/2018 | -3,03% | -0,25 | 8,00 | 8,30 | 8,00 | 8,46 | 1M | 314 |
| 21/12/2018 | 1,23% | 0,10 | 8,25 | 8,15 | 8,12 | 8,37 | 608K | 289 |
| 20/12/2018 | -4,12% | -0,35 | 8,15 | 8,51 | 8,03 | 8,52 | 2M | 569 |
| 19/12/2018 | -2,07% | -0,18 | 8,50 | 8,72 | 8,27 | 8,79 | 2M | 545 |
| 18/12/2018 | 2,97% | 0,25 | 8,68 | 8,53 | 8,50 | 8,74 | 941K | 316 |
| 17/12/2018 | -0,82% | -0,07 | 8,43 | 8,46 | 8,37 | 8,65 | 1M | 377 |
| 14/12/2018 | -0,58% | -0,05 | 8,50 | 8,61 | 8,36 | 8,61 | 1M | 308 |
| 13/12/2018 | 0,59% | 0,05 | 8,55 | 8,50 | 8,45 | 8,70 | 935K | 247 |
| 12/12/2018 | 3,28% | 0,27 | 8,50 | 8,28 | 8,28 | 8,62 | 1M | 300 |
| 11/12/2018 | -2,60% | -0,22 | 8,23 | 8,46 | 8,23 | 8,65 | 1M | 412 |
| 10/12/2018 | -2,87% | -0,25 | 8,45 | 8,70 | 8,34 | 8,75 | 2M | 446 |
| 07/12/2018 | -1,58% | -0,14 | 8,70 | 8,83 | 8,67 | 8,94 | 1M | 327 |
| 06/12/2018 | 0,91% | 0,08 | 8,84 | 8,77 | 8,56 | 8,84 | 1M | 436 |
| 05/12/2018 | 2,46% | 0,21 | 8,76 | 8,62 | 8,58 | 8,84 | 2M | 496 |
| 04/12/2018 | 1,91% | 0,16 | 8,55 | 8,40 | 8,40 | 8,67 | 2M | 556 |
| 03/12/2018 | 3,71% | 0,30 | 8,39 | 8,15 | 8,15 | 8,50 | 2M | 694 |
| 30/11/2018 | 0,25% | 0,02 | 8,09 | 8,07 | 8,00 | 8,17 | 992K | 202 |
| 29/11/2018 | -1,94% | -0,16 | 8,07 | 8,16 | 8,07 | 8,16 | 695K | 172 |
| 28/11/2018 | 1,73% | 0,14 | 8,23 | 8,11 | 8,11 | 8,28 | 2M | 425 |
| 27/11/2018 | 2,53% | 0,20 | 8,09 | 8,00 | 7,92 | 8,15 | 1M | 238 |
| 26/11/2018 | -3,78% | -0,31 | 7,89 | 8,29 | 7,84 | 8,50 | 2M | 497 |
| 23/11/2018 | 0,00% | 0,00 | 8,20 | 8,15 | 8,05 | 8,20 | 1M | 317 |
| 22/11/2018 | 1,23% | 0,10 | 8,20 | 8,04 | 8,04 | 8,20 | 663K | 187 |
| 21/11/2018 | -2,41% | -0,20 | 8,10 | 8,29 | 7,81 | 8,36 | 2M | 489 |
Date,Open,High,Low,Close,Volume
22-Apr-19,9.94,9.94,9.76,9.93,464907
18-Apr-19,10.04,10.05,9.89,9.94,342409
17-Apr-19,10.10,10.29,9.77,9.86,782776
16-Apr-19,9.68,10.18,9.43,10.10,907525
15-Apr-19,9.51,9.85,9.51,9.68,1120835
12-Apr-19,9.64,9.90,9.37,9.43,2067968
11-Apr-19,9.84,9.92,9.61,9.67,920910
10-Apr-19,10.02,10.14,9.85,9.95,714288
09-Apr-19,10.17,10.20,9.85,10.03,1174741
08-Apr-19,10.29,10.41,10.20,10.20,607122
05-Apr-19,10.41,10.46,10.27,10.31,740068
04-Apr-19,10.19,10.44,10.19,10.40,505478
03-Apr-19,10.35,10.47,10.07,10.18,1213600
02-Apr-19,10.61,10.70,10.18,10.25,1164913
01-Apr-19,10.55,10.70,10.51,10.60,994412
29-Mar-19,10.89,11.05,10.75,10.96,2006361
28-Mar-19,10.70,10.97,10.50,10.70,1648532
27-Mar-19,10.95,10.95,10.60,10.78,1992448
26-Mar-19,10.96,11.17,10.90,10.90,730287
25-Mar-19,10.76,11.07,10.53,10.98,1188546
22-Mar-19,11.00,11.24,10.83,10.99,1435362
21-Mar-19,11.09,11.39,10.78,11.34,1368334
20-Mar-19,11.20,11.54,11.02,11.08,2603560
19-Mar-19,11.35,11.50,11.11,11.12,2856072
18-Mar-19,10.69,11.35,10.61,11.29,4191561
15-Mar-19,10.67,10.76,10.50,10.56,1340446
14-Mar-19,10.69,10.71,10.39,10.65,1585001
13-Mar-19,10.77,10.88,10.43,10.74,1107143
12-Mar-19,10.90,11.01,10.72,10.76,628276
11-Mar-19,10.70,11.00,10.67,10.90,1079162
08-Mar-19,10.44,10.65,10.31,10.61,1549184
07-Mar-19,10.80,10.85,10.36,10.44,1281088
06-Mar-19,10.89,10.89,10.72,10.80,645636
01-Mar-19,10.90,11.03,10.73,10.90,1298204
28-Feb-19,11.15,11.23,10.72,10.90,2926526
27-Feb-19,11.20,11.31,11.15,11.15,431851
26-Feb-19,11.25,11.37,11.16,11.19,568127
25-Feb-19,11.61,11.61,11.20,11.25,1752736
22-Feb-19,11.13,11.61,11.03,11.61,1394081
21-Feb-19,11.30,11.41,11.06,11.15,1351477
20-Feb-19,11.49,11.61,11.18,11.26,1093992
19-Feb-19,11.38,11.48,11.10,11.44,1295148
18-Feb-19,11.35,11.37,11.00,11.36,1564891
15-Feb-19,11.20,11.65,11.01,11.25,3588560
14-Feb-19,10.46,11.25,10.46,11.25,5068650
13-Feb-19,10.14,10.61,10.14,10.46,4352617
12-Feb-19,10.05,10.21,9.90,10.00,1360089
11-Feb-19,9.85,10.03,9.70,10.03,1101654
08-Feb-19,9.59,9.93,9.52,9.83,2037990
07-Feb-19,10.08,10.28,9.45,9.57,4290491
06-Feb-19,10.10,10.20,9.88,9.97,2006679
05-Feb-19,10.20,10.50,9.94,10.03,3060996
04-Feb-19,9.89,10.35,9.76,10.18,2255517
01-Feb-19,10.08,10.09,9.73,9.81,2249690
31-Jan-19,10.01,10.30,10.00,10.00,2244184
30-Jan-19,9.82,10.05,9.77,9.99,1843374
29-Jan-19,9.42,9.83,9.42,9.70,2038499
28-Jan-19,9.42,9.43,8.99,9.42,3019565
24-Jan-19,9.38,9.50,9.32,9.40,2022124
23-Jan-19,9.43,9.59,9.24,9.28,2769369
22-Jan-19,9.30,9.50,9.21,9.30,1775709
21-Jan-19,9.30,9.50,9.10,9.30,1567947
18-Jan-19,9.06,9.30,9.00,9.30,2034633
17-Jan-19,9.15,9.30,8.96,9.00,4004845
16-Jan-19,8.60,9.10,8.60,9.10,3510913
15-Jan-19,8.60,8.73,8.57,8.57,1894128
14-Jan-19,8.50,8.64,8.44,8.58,1848479
11-Jan-19,8.40,8.51,8.36,8.48,1887369
10-Jan-19,8.41,8.60,8.21,8.36,4904599
09-Jan-19,8.55,8.62,8.35,8.42,2588793
08-Jan-19,8.56,8.64,8.45,8.45,1000128
07-Jan-19,8.55,8.67,8.50,8.52,880308
04-Jan-19,8.68,8.81,8.39,8.55,1544957
03-Jan-19,8.65,8.95,8.38,8.65,2201856
02-Jan-19,8.40,8.79,8.37,8.61,1607180
28-Dec-18,8.20,8.43,8.20,8.43,1128017
27-Dec-18,8.07,8.25,8.07,8.19,527805
26-Dec-18,8.30,8.46,8.00,8.00,1358758
21-Dec-18,8.15,8.37,8.12,8.25,607664
20-Dec-18,8.51,8.52,8.03,8.15,1755478
19-Dec-18,8.72,8.79,8.27,8.50,2119408
18-Dec-18,8.53,8.74,8.50,8.68,940554
17-Dec-18,8.46,8.65,8.37,8.43,1009020
14-Dec-18,8.61,8.61,8.36,8.50,1268469
13-Dec-18,8.50,8.70,8.45,8.55,935283
12-Dec-18,8.28,8.62,8.28,8.50,1302949
11-Dec-18,8.46,8.65,8.23,8.23,1487510
10-Dec-18,8.70,8.75,8.34,8.45,1801791
07-Dec-18,8.83,8.94,8.67,8.70,1175335
06-Dec-18,8.77,8.84,8.56,8.84,1218890
05-Dec-18,8.62,8.84,8.58,8.76,1875658
04-Dec-18,8.40,8.67,8.40,8.55,2442201
03-Dec-18,8.15,8.50,8.15,8.39,2474575
30-Nov-18,8.07,8.17,8.00,8.09,991736
29-Nov-18,8.16,8.16,8.07,8.07,694907
28-Nov-18,8.11,8.28,8.11,8.23,2198139
27-Nov-18,8.00,8.15,7.92,8.09,1164528
26-Nov-18,8.29,8.50,7.84,7.89,2358192
23-Nov-18,8.15,8.20,8.05,8.20,1104503
22-Nov-18,8.04,8.20,8.04,8.20,662517
21-Nov-18,8.29,8.36,7.81,8.10,2146154
19-Nov-18,8.32,8.38,8.20,8.30,2146154
16-Nov-18,8.17,8.34,8.14,8.32,2146154
14-Nov-18,8.12,8.38,8.12,8.12,2146154
13-Nov-18,8.45,8.45,8.11,8.12,2146154
12-Nov-18,8.30,8.64,8.22,8.39,2146154
09-Nov-18,7.96,8.34,7.82,8.34,2146154
08-Nov-18,7.90,7.99,7.83,7.91,2146154
07-Nov-18,7.90,7.95,7.82,7.88,2146154
06-Nov-18,7.72,7.87,7.62,7.85,2146154
05-Nov-18,7.85,7.98,7.69,7.72,2146154
01-Nov-18,7.75,7.84,7.67,7.80,2146154
31-Oct-18,7.65,7.79,7.52,7.77,2146154
30-Oct-18,7.45,7.65,7.35,7.65,2146154
29-Oct-18,7.80,7.85,7.24,7.35,2146154
26-Oct-18,7.61,7.70,7.34,7.40,2146154
25-Oct-18,7.81,7.90,7.22,7.42,2146154
24-Oct-18,7.90,8.09,7.76,7.81,2146154
23-Oct-18,7.52,7.83,7.42,7.60,2146154
22-Oct-18,7.75,7.85,7.42,7.56,2146154
19-Oct-18,7.89,7.93,7.67,7.72,2146154
18-Oct-18,7.82,7.82,7.71,7.71,2146154
17-Oct-18,7.71,7.88,7.55,7.81,2146154
16-Oct-18,8.00,8.08,7.65,7.71,2146154
15-Oct-18,7.24,8.09,7.13,7.96,2146154
11-Oct-18,7.19,7.27,7.05,7.08,2146154
10-Oct-18,7.28,7.28,6.98,7.18,2146154
09-Oct-18,7.24,7.38,7.16,7.30,2146154
08-Oct-18,7.36,7.50,7.09,7.12,2146154
05-Oct-18,7.18,7.32,6.85,7.15,2146154
04-Oct-18,6.97,7.16,6.81,7.10,2146154
03-Oct-18,6.79,7.10,6.79,7.01,2146154
02-Oct-18,6.53,6.79,6.53,6.70,2146154
01-Oct-18,6.70,6.84,6.32,6.38,2146154
*exoneração de responsabilidade