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
01/12/2023	-0,47%	-0,06	12,71	12,76	12,67	12,87	4M	1.851
30/11/2023	3,23%	0,40	12,77	12,39	12,39	12,84	3M	1.269
29/11/2023	-0,32%	-0,04	12,37	12,46	12,33	12,71	3M	1.094
28/11/2023	0,32%	0,04	12,41	12,38	12,21	12,51	3M	1.602
27/11/2023	-0,40%	-0,05	12,37	12,50	12,14	12,59	4M	1.508
24/11/2023	-1,11%	-0,14	12,42	12,63	12,29	12,63	2M	1.113
23/11/2023	0,00%	0,00	12,56	12,56	12,53	12,75	2M	685
22/11/2023	-0,48%	-0,06	12,56	12,80	12,48	12,98	4M	1.504
21/11/2023	-2,09%	-0,27	12,62	12,95	12,62	12,99	3M	1.358
20/11/2023	1,58%	0,20	12,89	12,60	12,60	13,08	5M	1.937
17/11/2023	-0,08%	-0,01	12,69	12,70	12,51	12,94	5M	1.951

16/11/2023	1,20%	0,15	12,70	12,57	12,50	12,80	5M	2.198
14/11/2023	1,62%	0,20	12,55	12,40	12,40	12,85	7M	2.429
13/11/2023	0,41%	0,05	12,35	12,29	12,29	12,50	3M	1.043
10/11/2023	-0,49%	-0,06	12,30	12,40	12,30	12,51	3M	1.174
09/11/2023	0,65%	0,08	12,36	12,30	12,20	12,61	3M	1.192
08/11/2023	-1,13%	-0,14	12,28	12,40	12,23	12,57	4M	1.574
07/11/2023	3,93%	0,47	12,42	11,95	11,90	12,45	4M	1.583
06/11/2023	-2,05%	-0,25	11,95	12,37	11,95	12,47	3M	1.369
03/11/2023	3,48%	0,41	12,20	11,92	11,92	12,30	6M	3.040
01/11/2023	2,79%	0,32	11,79	11,45	11,45	11,82	5M	2.549
31/10/2023	2,50%	0,28	11,47	11,19	11,06	11,57	4M	1.693
30/10/2023	-0,80%	-0,09	11,19	11,28	11,12	11,55	5M	2.868
27/10/2023	-2,34%	-0,27	11,28	11,60	11,28	11,87	5M	2.145
26/10/2023	4,62%	0,51	11,55	11,05	11,03	11,55	5M	1.971
25/10/2023	-6,68%	-0,79	11,04	11,79	10,73	11,83	17M	5.550
24/10/2023	2,25%	0,26	11,83	11,69	11,64	11,91	5M	2.248
23/10/2023	1,94%	0,22	11,57	11,30	11,26	11,68	5M	2.168
20/10/2023	-0,87%	-0,10	11,35	11,41	11,26	11,45	3M	1.636
19/10/2023	-2,39%	-0,28	11,45	11,72	11,45	11,75	5M	2.111
18/10/2023	1,12%	0,13	11,73	11,59	11,46	11,73	8M	1.845
17/10/2023	-1,53%	-0,18	11,60	11,72	11,60	11,82	4M	1.512
16/10/2023	0,68%	0,08	11,78	11,81	11,64	11,86	4M	1.369
13/10/2023	-1,76%	-0,21	11,70	11,90	11,70	11,97	4M	1.762
11/10/2023	-0,42%	-0,05	11,91	12,05	11,91	12,20	3M	1.606
10/10/2023	0,42%	0,05	11,96	11,95	11,86	12,13	5M	2.147
09/10/2023	-0,08%	-0,01	11,91	11,86	11,63	11,95	3M	1.645
06/10/2023	1,36%	0,16	11,92	11,73	11,50	11,95	7M	2.516
05/10/2023	-2,00%	-0,24	11,76	11,95	11,70	12,15	6M	2.313
04/10/2023	2,39%	0,28	12,00	11,80	11,73	12,06	6M	2.328
03/10/2023	-1,51%	-0,18	11,72	11,94	11,68	12,10	7M	3.110
02/10/2023	-1,90%	-0,23	11,90	12,10	11,90	12,25	6M	2.442
29/09/2023	2,45%	0,29	12,13	12,00	12,00	12,58	12M	3.993
28/09/2023	-0,92%	-0,11	11,84	11,96	11,82	12,10	8M	2.572
27/09/2023	0,08%	0,01	11,95	12,00	11,77	12,28	7M	2.721
26/09/2023	-1,16%	-0,14	11,94	12,00	11,85	12,18	7M	2.712
25/09/2023	0,17%	0,02	12,08	12,06	11,92	12,18	6M	2.487
22/09/2023	-1,87%	-0,23	12,06	12,37	12,02	12,40	8M	2.846
21/09/2023	-1,84%	-0,23	12,29	12,47	12,26	12,50	6M	2.226
20/09/2023	-1,03%	-0,13	12,52	12,66	12,46	12,89	16M	5.286
19/09/2023	-8,07%	-1,11	12,65	13,48	12,23	13,48	28M	7.585
18/09/2023	1,03%	0,14	13,76	13,68	13,55	13,80	9M	2.611
15/09/2023	0,29%	0,04	13,62	13,66	13,47	13,79	6M	2.367
14/09/2023	-0,73%	-0,10	13,58	13,75	13,41	13,85	8M	2.390
13/09/2023	2,93%	0,39	13,68	13,35	13,26	13,69	8M	3.081
12/09/2023	3,26%	0,42	13,29	12,91	12,88	13,35	7M	2.540
11/09/2023	0,94%	0,12	12,87	12,92	12,67	12,98	3M	1.091
08/09/2023	-0,08%	-0,01	12,75	12,77	12,62	12,84	5M	1.852
06/09/2023	-1,24%	-0,16	12,76	12,91	12,71	13,05	5M	2.334
05/09/2023	-2,05%	-0,27	12,92	13,20	12,89	13,20	6M	2.448
04/09/2023	-0,15%	-0,02	13,19	13,19	13,03	13,34	6M	2.202
01/09/2023	3,36%	0,43	13,21	12,82	12,82	13,21	6M	1.948
31/08/2023	-3,40%	-0,45	12,78	13,23	12,73	13,28	10M	3.322
30/08/2023	-1,19%	-0,16	13,23	13,39	13,15	13,60	7M	2.014
29/08/2023	2,29%	0,30	13,39	13,18	13,01	13,40	6M	1.593
28/08/2023	-1,43%	-0,19	13,09	13,28	12,93	13,36	5M	1.485
25/08/2023	1,30%	0,17	13,28	13,20	13,01	13,28	7M	1.893
24/08/2023	-2,89%	-0,39	13,11	13,53	13,05	13,54	7M	2.173
23/08/2023	3,29%	0,43	13,50	13,05	13,05	13,50	7M	1.834
22/08/2023	0,69%	0,09	13,07	12,99	12,92	13,20	10M	3.121
21/08/2023	0,70%	0,09	12,98	12,96	12,76	13,02	6M	2.404
18/08/2023	-1,00%	-0,13	12,89	13,00	12,81	13,09	10M	3.616
17/08/2023	-3,27%	-0,44	13,02	13,49	12,95	13,52	10M	3.756
16/08/2023	-1,68%	-0,23	13,46	13,67	13,45	13,80	5M	2.088
15/08/2023	-0,73%	-0,10	13,69	13,71	13,60	13,89	6M	2.340
14/08/2023	-1,15%	-0,16	13,79	14,09	13,75	14,09	7M	2.010
11/08/2023	-0,36%	-0,05	13,95	14,02	13,90	14,11	6M	1.917
10/08/2023	-0,07%	-0,01	14,00	14,00	14,00	14,29	4M	1.173
09/08/2023	-1,27%	-0,18	14,01	14,19	13,95	14,21	9M	1.795
08/08/2023	-0,70%	-0,10	14,19	14,21	13,95	14,42	7M	1.967
07/08/2023	0,99%	0,14	14,29	14,30	14,15	14,31	5M	2.110
04/08/2023	-1,05%	-0,15	14,15	14,30	14,12	14,60	11M	3.395
03/08/2023	0,14%	0,02	14,30	14,39	14,25	14,68	11M	3.142
02/08/2023	-0,49%	-0,07	14,28	14,32	14,20	14,46	7M	2.006
01/08/2023	0,49%	0,07	14,35	14,32	14,16	14,50	11M	2.729
31/07/2023	-0,70%	-0,10	14,28	14,51	14,25	14,57	9M	2.624
28/07/2023	0,56%	0,08	14,38	14,49	14,26	14,49	6M	1.931
27/07/2023	-1,17%	-0,17	14,30	14,45	14,30	14,76	8M	2.372
26/07/2023	0,84%	0,12	14,47	14,36	14,36	14,67	6M	1.939
25/07/2023	0,28%	0,04	14,35	14,35	14,35	14,58	9M	2.597
24/07/2023	-1,45%	-0,21	14,31	14,52	14,26	14,65	9M	2.623
21/07/2023	0,97%	0,14	14,52	14,55	14,30	14,68	10M	2.456
20/07/2023	1,91%	0,27	14,38	14,25	14,06	14,69	16M	4.277
19/07/2023	-11,81%	-1,89	14,11	15,79	14,11	15,87	48M	11.771
18/07/2023	2,43%	0,38	16,00	15,65	15,65	16,23	7M	2.208
17/07/2023	-1,95%	-0,31	15,62	15,80	15,57	15,99	10M	2.744
14/07/2023	-2,39%	-0,39	15,93	16,22	15,80	16,45	7M	2.219
13/07/2023	-0,06%	-0,01	16,32	16,53	16,09	16,53	11M	3.368
12/07/2023	0,68%	0,11	16,33	16,40	16,18	16,68	7M	2.436
11/07/2023	-0,67%	-0,11	16,22	16,32	15,76	16,34	7M	2.303
10/07/2023	-1,63%	-0,27	16,33	16,60	16,15	16,79	6M	2.125
07/07/2023	1,10%	0,18	16,60	16,43	16,41	16,88	6M	1.740
06/07/2023	-0,97%	-0,16	16,42	16,63	16,19	16,63	7M	2.244
05/07/2023	1,72%	0,28	16,58	16,16	16,15	16,76	7M	2.206
04/07/2023	-0,79%	-0,13	16,30	16,42	16,11	16,48	7M	2.020
03/07/2023	-2,26%	-0,38	16,43	16,81	16,43	16,90	7M	2.390
30/06/2023	2,00%	0,33	16,81	16,69	16,53	17,04	7M	2.163
29/06/2023	0,80%	0,13	16,48	16,51	16,37	16,69	5M	1.925
28/06/2023	-1,27%	-0,21	16,35	16,53	16,31	16,74	4M	1.371
27/06/2023	-2,42%	-0,41	16,56	17,05	16,50	17,29	5M	1.478
26/06/2023	-2,47%	-0,43	16,97	17,40	16,88	17,40	4M	1.518
23/06/2023	-0,40%	-0,07	17,40	17,58	17,20	17,58	4M	1.719
22/06/2023	-1,13%	-0,20	17,47	17,80	17,17	17,80	4M	1.237
21/06/2023	-1,28%	-0,23	17,67	17,91	17,51	17,94	4M	1.467
20/06/2023	2,46%	0,43	17,90	17,47	17,46	17,90	9M	2.618
19/06/2023	-0,96%	-0,17	17,47	17,65	17,40	17,94	4M	1.173
16/06/2023	0,23%	0,04	17,64	17,56	17,14	17,71	5M	1.329
15/06/2023	-1,68%	-0,30	17,60	17,94	17,60	18,05	5M	1.524
14/06/2023	0,28%	0,05	17,90	17,78	17,61	17,93	7M	1.893
13/06/2023	-3,72%	-0,69	17,85	18,56	17,76	18,65	10M	2.942
12/06/2023	1,04%	0,19	18,54	18,50	18,26	18,68	7M	2.100
09/06/2023	-0,81%	-0,15	18,35	18,53	18,26	18,74	10M	2.560
07/06/2023	5,77%	1,01	18,50	17,60	17,53	18,71	17M	3.859
06/06/2023	1,16%	0,20	17,49	17,30	17,28	17,64	7M	2.034
05/06/2023	-1,03%	-0,18	17,29	17,60	17,08	17,69	8M	2.161
02/06/2023	3,80%	0,64	17,47	16,95	16,95	18,24	18M	4.563
01/06/2023	0,66%	0,11	16,83	16,77	16,57	17,02	9M	2.926
31/05/2023	-0,89%	-0,15	16,72	17,16	16,71	17,16	8M	2.176
30/05/2023	-1,00%	-0,17	16,87	16,98	16,79	17,34	7M	2.002
29/05/2023	-0,64%	-0,11	17,04	17,00	16,65	17,40	6M	1.470
26/05/2023	1,84%	0,31	17,15	16,81	16,75	17,42	14M	3.033
25/05/2023	7,88%	1,23	16,84	15,67	15,67	16,89	24M	4.358
24/05/2023	-1,64%	-0,26	15,61	15,94	15,58	16,13	7M	2.096
23/05/2023	-	-	15,87	15,80	15,80	16,39	7M	2.180

Date,Open,High,Low,Close,Volume
01-Dec-23,12.76,12.87,12.67,12.71,4063995
30-Nov-23,12.39,12.84,12.39,12.77,3146883
29-Nov-23,12.46,12.71,12.33,12.37,2640284
28-Nov-23,12.38,12.51,12.21,12.41,3297541
27-Nov-23,12.50,12.59,12.14,12.37,3801800
24-Nov-23,12.63,12.63,12.29,12.42,2113656
23-Nov-23,12.56,12.75,12.53,12.56,1947520
22-Nov-23,12.80,12.98,12.48,12.56,3645941
21-Nov-23,12.95,12.99,12.62,12.62,2722468
20-Nov-23,12.60,13.08,12.60,12.89,5044583
17-Nov-23,12.70,12.94,12.51,12.69,5475495
16-Nov-23,12.57,12.80,12.50,12.70,4534442
14-Nov-23,12.40,12.85,12.40,12.55,6545249
13-Nov-23,12.29,12.50,12.29,12.35,2817685
10-Nov-23,12.40,12.51,12.30,12.30,3180037
09-Nov-23,12.30,12.61,12.20,12.36,3171886
08-Nov-23,12.40,12.57,12.23,12.28,3998319
07-Nov-23,11.95,12.45,11.90,12.42,3900356
06-Nov-23,12.37,12.47,11.95,11.95,3157661
03-Nov-23,11.92,12.30,11.92,12.20,6112744
01-Nov-23,11.45,11.82,11.45,11.79,4918022
31-Oct-23,11.19,11.57,11.06,11.47,3665072
30-Oct-23,11.28,11.55,11.12,11.19,4967181
27-Oct-23,11.60,11.87,11.28,11.28,5045769
26-Oct-23,11.05,11.55,11.03,11.55,4560231
25-Oct-23,11.79,11.83,10.73,11.04,16955500
24-Oct-23,11.69,11.91,11.64,11.83,5007644
23-Oct-23,11.30,11.68,11.26,11.57,4650720
20-Oct-23,11.41,11.45,11.26,11.35,3367956
19-Oct-23,11.72,11.75,11.45,11.45,4897889
18-Oct-23,11.59,11.73,11.46,11.73,7606654
17-Oct-23,11.72,11.82,11.60,11.60,3511222
16-Oct-23,11.81,11.86,11.64,11.78,3570579
13-Oct-23,11.90,11.97,11.70,11.70,4466301
11-Oct-23,12.05,12.20,11.91,11.91,3480873
10-Oct-23,11.95,12.13,11.86,11.96,4975480
09-Oct-23,11.86,11.95,11.63,11.91,3431003
06-Oct-23,11.73,11.95,11.50,11.92,6706618
05-Oct-23,11.95,12.15,11.70,11.76,5846144
04-Oct-23,11.80,12.06,11.73,12.00,5573669
03-Oct-23,11.94,12.10,11.68,11.72,7443339
02-Oct-23,12.10,12.25,11.90,11.90,6131448
29-Sep-23,12.00,12.58,12.00,12.13,12352761
28-Sep-23,11.96,12.10,11.82,11.84,7662469
27-Sep-23,12.00,12.28,11.77,11.95,6664991
26-Sep-23,12.00,12.18,11.85,11.94,6867266
25-Sep-23,12.06,12.18,11.92,12.08,6141043
22-Sep-23,12.37,12.40,12.02,12.06,7729889
21-Sep-23,12.47,12.50,12.26,12.29,6419433
20-Sep-23,12.66,12.89,12.46,12.52,15985205
19-Sep-23,13.48,13.48,12.23,12.65,27853382
18-Sep-23,13.68,13.80,13.55,13.76,9213870
15-Sep-23,13.66,13.79,13.47,13.62,6262762
14-Sep-23,13.75,13.85,13.41,13.58,7996642
13-Sep-23,13.35,13.69,13.26,13.68,8461127
12-Sep-23,12.91,13.35,12.88,13.29,6658623
11-Sep-23,12.92,12.98,12.67,12.87,3021768
08-Sep-23,12.77,12.84,12.62,12.75,4702781
06-Sep-23,12.91,13.05,12.71,12.76,5260604
05-Sep-23,13.20,13.20,12.89,12.92,5906060
04-Sep-23,13.19,13.34,13.03,13.19,5505129
01-Sep-23,12.82,13.21,12.82,13.21,5614991
31-Aug-23,13.23,13.28,12.73,12.78,9877924
30-Aug-23,13.39,13.60,13.15,13.23,6648768
29-Aug-23,13.18,13.40,13.01,13.39,5819109
28-Aug-23,13.28,13.36,12.93,13.09,5438363
25-Aug-23,13.20,13.28,13.01,13.28,6606715
24-Aug-23,13.53,13.54,13.05,13.11,7287507
23-Aug-23,13.05,13.50,13.05,13.50,6705942
22-Aug-23,12.99,13.20,12.92,13.07,9541742
21-Aug-23,12.96,13.02,12.76,12.98,6165677
18-Aug-23,13.00,13.09,12.81,12.89,9530853
17-Aug-23,13.49,13.52,12.95,13.02,9820642
16-Aug-23,13.67,13.80,13.45,13.46,5492531
15-Aug-23,13.71,13.89,13.60,13.69,6200396
14-Aug-23,14.09,14.09,13.75,13.79,6641003
11-Aug-23,14.02,14.11,13.90,13.95,5727323
10-Aug-23,14.00,14.29,14.00,14.00,3975650
09-Aug-23,14.19,14.21,13.95,14.01,9286981
08-Aug-23,14.21,14.42,13.95,14.19,7266657
07-Aug-23,14.30,14.31,14.15,14.29,5288918
04-Aug-23,14.30,14.60,14.12,14.15,11237274
03-Aug-23,14.39,14.68,14.25,14.30,10959551
02-Aug-23,14.32,14.46,14.20,14.28,7282739
01-Aug-23,14.32,14.50,14.16,14.35,10712834
31-Jul-23,14.51,14.57,14.25,14.28,8628785
28-Jul-23,14.49,14.49,14.26,14.38,5654038
27-Jul-23,14.45,14.76,14.30,14.30,7757366
26-Jul-23,14.36,14.67,14.36,14.47,6421929
25-Jul-23,14.35,14.58,14.35,14.35,8696537
24-Jul-23,14.52,14.65,14.26,14.31,9414522
21-Jul-23,14.55,14.68,14.30,14.52,10016136
20-Jul-23,14.25,14.69,14.06,14.38,16129637
19-Jul-23,15.79,15.87,14.11,14.11,47537944
18-Jul-23,15.65,16.23,15.65,16.00,7402402
17-Jul-23,15.80,15.99,15.57,15.62,10479216
14-Jul-23,16.22,16.45,15.80,15.93,6881619
13-Jul-23,16.53,16.53,16.09,16.32,11491721
12-Jul-23,16.40,16.68,16.18,16.33,6511618
11-Jul-23,16.32,16.34,15.76,16.22,6717181
10-Jul-23,16.60,16.79,16.15,16.33,6402154
07-Jul-23,16.43,16.88,16.41,16.60,5524568
06-Jul-23,16.63,16.63,16.19,16.42,6522078
05-Jul-23,16.16,16.76,16.15,16.58,6512230
04-Jul-23,16.42,16.48,16.11,16.30,6615501
03-Jul-23,16.81,16.90,16.43,16.43,6895737
30-Jun-23,16.69,17.04,16.53,16.81,6748386
29-Jun-23,16.51,16.69,16.37,16.48,4979853
28-Jun-23,16.53,16.74,16.31,16.35,3787077
27-Jun-23,17.05,17.29,16.50,16.56,4725393
26-Jun-23,17.40,17.40,16.88,16.97,4470832
23-Jun-23,17.58,17.58,17.20,17.40,4456113
22-Jun-23,17.80,17.80,17.17,17.47,3652000
21-Jun-23,17.91,17.94,17.51,17.67,4342460
20-Jun-23,17.47,17.90,17.46,17.90,9312971
19-Jun-23,17.65,17.94,17.40,17.47,4240196
16-Jun-23,17.56,17.71,17.14,17.64,5352572
15-Jun-23,17.94,18.05,17.60,17.60,4505439
14-Jun-23,17.78,17.93,17.61,17.90,6583051
13-Jun-23,18.56,18.65,17.76,17.85,9976967
12-Jun-23,18.50,18.68,18.26,18.54,7436025
09-Jun-23,18.53,18.74,18.26,18.35,10134011
07-Jun-23,17.60,18.71,17.53,18.50,17330419
06-Jun-23,17.30,17.64,17.28,17.49,6588894
05-Jun-23,17.60,17.69,17.08,17.29,8194124
02-Jun-23,16.95,18.24,16.95,17.47,17939850
01-Jun-23,16.77,17.02,16.57,16.83,9103160
31-May-23,17.16,17.16,16.71,16.72,7710088
30-May-23,16.98,17.34,16.79,16.87,7138816
29-May-23,17.00,17.40,16.65,17.04,6454419
26-May-23,16.81,17.42,16.75,17.15,13953539
25-May-23,15.67,16.89,15.67,16.84,24153699
24-May-23,15.94,16.13,15.58,15.61,7008821
23-May-23,15.80,16.39,15.80,15.87,6909376

*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