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
27/07/2021	-2,20%	-0,53	23,51	24,05	23,28	24,37	33M	6.497
26/07/2021	-7,07%	-1,83	24,04	25,94	24,01	26,01	49M	8.037
23/07/2021	3,44%	0,86	25,87	25,02	24,81	26,20	43M	6.931
22/07/2021	0,85%	0,21	25,01	24,91	23,81	25,45	42M	7.668
21/07/2021	1,10%	0,27	24,80	25,40	24,80	26,33	68M	10.718
20/07/2021	4,83%	1,13	24,53	23,40	23,16	24,53	24M	5.023
19/07/2021	-0,43%	-0,10	23,40	23,36	22,65	23,42	18M	4.359
16/07/2021	-2,12%	-0,51	23,50	24,15	23,42	24,26	21M	4.595
15/07/2021	-1,76%	-0,43	24,01	24,44	23,98	25,18	27M	4.475
14/07/2021	1,08%	0,26	24,44	24,29	23,90	24,55	22M	3.973
13/07/2021	-1,06%	-0,26	24,18	24,55	23,89	24,86	22M	3.995

12/07/2021	-2,90%	-0,73	24,44	25,26	24,23	25,26	27M	5.331
08/07/2021	0,84%	0,21	25,17	24,46	24,14	25,45	23M	4.518
07/07/2021	0,65%	0,16	24,96	24,93	24,23	25,01	14M	3.407
06/07/2021	-3,80%	-0,98	24,80	25,79	24,60	25,79	20M	5.004
05/07/2021	-0,23%	-0,06	25,78	25,84	25,22	26,08	15M	2.702
02/07/2021	4,66%	1,15	25,84	24,77	24,62	26,21	30M	6.194
01/07/2021	1,86%	0,45	24,69	24,31	24,29	25,09	22M	5.580
30/06/2021	-1,22%	-0,30	24,24	24,55	23,80	24,95	20M	4.253
29/06/2021	-0,20%	-0,05	24,54	24,51	24,06	24,63	10M	2.310
28/06/2021	-1,60%	-0,40	24,59	24,97	24,36	25,15	11M	2.492
25/06/2021	-0,83%	-0,21	24,99	25,22	24,62	25,75	17M	3.051
24/06/2021	-0,16%	-0,04	25,20	25,28	24,93	25,57	13M	2.860
23/06/2021	0,20%	0,05	25,24	25,19	24,98	25,70	18M	2.877
22/06/2021	-2,36%	-0,61	25,19	25,70	24,92	25,77	15M	2.775
21/06/2021	0,90%	0,23	25,80	25,61	25,35	25,98	23M	3.495
18/06/2021	-1,12%	-0,29	25,57	25,85	25,25	26,00	28M	4.811
17/06/2021	-3,62%	-0,97	25,86	26,70	25,65	26,88	22M	4.371
16/06/2021	-0,26%	-0,07	26,83	26,81	26,51	27,24	18M	3.530
15/06/2021	-0,19%	-0,05	26,90	27,02	26,43	27,06	19M	3.727
14/06/2021	-0,19%	-0,05	26,95	27,19	26,90	27,58	19M	3.664
11/06/2021	-1,28%	-0,35	27,00	27,38	26,66	27,60	23M	5.220
10/06/2021	0,66%	0,18	27,35	27,20	26,84	27,45	17M	4.106
09/06/2021	-1,34%	-0,37	27,17	27,57	26,59	27,59	29M	6.310
08/06/2021	-3,67%	-1,05	27,54	28,99	27,24	29,20	39M	5.619
07/06/2021	-2,85%	-0,84	28,59	29,43	28,35	29,55	25M	4.196
04/06/2021	4,03%	1,14	29,43	28,53	28,29	29,89	53M	7.501
02/06/2021	-3,18%	-0,93	28,29	29,34	28,09	29,35	31M	5.435
01/06/2021	5,75%	1,59	29,22	28,19	27,96	29,60	53M	8.430
31/05/2021	0,29%	0,08	27,63	27,54	27,54	28,40	27M	4.625
28/05/2021	1,47%	0,40	27,55	27,23	26,90	27,68	21M	3.949
27/05/2021	-1,59%	-0,44	27,15	27,81	26,92	28,24	29M	5.435
26/05/2021	2,79%	0,75	27,59	27,08	26,60	27,98	33M	5.766
25/05/2021	0,71%	0,19	26,84	26,79	26,72	27,65	29M	5.080
24/05/2021	0,19%	0,05	26,65	26,73	26,06	26,80	22M	3.607
21/05/2021	0,42%	0,11	26,60	26,88	26,42	27,49	34M	5.059
20/05/2021	-3,07%	-0,84	26,49	27,42	26,26	28,49	68M	10.187
19/05/2021	-10,69%	-3,27	27,33	30,00	27,30	30,00	82M	12.166
18/05/2021	12,25%	3,34	30,60	27,32	27,20	30,70	66M	9.958
17/05/2021	0,07%	0,02	27,26	27,24	26,79	27,89	16M	3.188
14/05/2021	0,29%	0,08	27,24	27,20	27,05	28,37	22M	3.978
13/05/2021	0,59%	0,16	27,16	27,11	26,80	27,62	20M	4.274
12/05/2021	-3,30%	-0,92	27,00	27,32	26,66	27,79	19M	3.606
11/05/2021	0,65%	0,18	27,92	27,50	26,70	28,25	34M	6.044
10/05/2021	-5,29%	-1,55	27,74	29,62	27,53	29,88	36M	5.291
07/05/2021	0,90%	0,26	29,29	29,12	28,76	30,65	32M	5.109
06/05/2021	-2,84%	-0,85	29,03	29,57	28,63	29,85	30M	4.251
05/05/2021	-3,05%	-0,94	29,88	31,16	29,61	31,47	31M	5.167
04/05/2021	0,46%	0,14	30,82	30,01	29,27	31,23	49M	7.857
03/05/2021	-6,06%	-1,98	30,68	32,60	30,39	34,00	67M	9.608
30/04/2021	0,83%	0,27	32,66	32,39	31,71	33,33	46M	6.740
29/04/2021	-3,43%	-1,15	32,39	33,54	31,68	34,20	73M	9.788
28/04/2021	-9,03%	-3,33	33,54	36,48	33,21	36,48	115M	13.221
27/04/2021	2,13%	0,77	36,87	36,36	36,26	38,59	73M	9.019
26/04/2021	-1,53%	-0,56	36,10	37,61	34,85	38,07	117M	12.727
23/04/2021	0,60%	0,22	36,66	36,67	36,02	37,30	31M	4.386
22/04/2021	1,48%	0,53	36,44	36,39	36,00	37,63	41M	6.443
20/04/2021	-4,75%	-1,79	35,91	37,66	35,55	38,31	70M	8.636
19/04/2021	6,56%	2,32	37,70	35,37	35,01	38,75	79M	11.084
16/04/2021	-1,03%	-0,37	35,38	35,50	34,67	36,88	75M	10.374
15/04/2021	14,18%	4,44	35,75	31,50	31,44	35,90	89M	12.110
14/04/2021	3,44%	1,04	31,31	30,28	30,28	31,90	40M	5.707
13/04/2021	1,00%	0,30	30,27	30,07	29,42	31,32	57M	9.017
12/04/2021	9,90%	2,70	29,97	27,40	27,12	30,05	74M	10.880
09/04/2021	-0,58%	-0,16	27,27	27,25	26,88	28,04	26M	4.729
08/04/2021	4,69%	1,23	27,43	26,20	26,09	27,65	47M	6.510
07/04/2021	-0,83%	-0,22	26,20	26,41	25,86	26,46	26M	4.942
06/04/2021	0,84%	0,22	26,42	26,25	26,21	27,23	44M	6.263
05/04/2021	-4,20%	-1,15	26,20	27,51	25,83	27,71	43M	6.526
01/04/2021	-2,39%	-0,67	27,35	28,20	27,01	28,30	21M	3.899
31/03/2021	3,78%	1,02	28,02	27,00	26,42	28,45	51M	7.790
30/03/2021	7,14%	1,80	27,00	25,35	25,09	27,10	46M	6.635
29/03/2021	-0,20%	-0,05	25,20	25,18	25,04	26,08	27M	4.324
26/03/2021	-0,67%	-0,17	25,25	25,71	24,86	25,81	20M	4.015
25/03/2021	1,76%	0,44	25,42	24,98	24,75	25,66	27M	4.581
24/03/2021	-6,02%	-1,60	24,98	26,75	24,54	27,40	45M	7.679
23/03/2021	-1,15%	-0,31	26,58	26,55	26,00	26,94	23M	3.609
22/03/2021	3,22%	0,84	26,89	26,05	25,90	27,32	49M	7.045
19/03/2021	-0,76%	-0,20	26,05	26,39	25,73	26,80	30M	4.632
18/03/2021	-6,12%	-1,71	26,25	28,31	25,69	28,89	78M	11.281
17/03/2021	7,62%	1,98	27,96	25,98	25,55	28,17	55M	8.603
16/03/2021	0,78%	0,20	25,98	25,71	25,22	26,60	42M	5.566
15/03/2021	-0,15%	-0,04	25,78	25,81	25,25	26,23	28M	4.446
12/03/2021	0,58%	0,15	25,82	25,51	25,10	26,65	32M	4.285
11/03/2021	-2,02%	-0,53	25,67	26,59	25,27	27,16	38M	6.109
10/03/2021	2,70%	0,69	26,20	25,68	24,37	26,43	42M	6.379
09/03/2021	4,59%	1,12	25,51	24,09	23,56	26,13	49M	7.487
08/03/2021	-7,51%	-1,98	24,39	25,95	23,86	26,34	50M	6.837
05/03/2021	-5,79%	-1,62	26,37	28,16	25,50	28,29	89M	11.353
04/03/2021	-1,76%	-0,50	27,99	28,52	27,51	29,86	80M	10.098
03/03/2021	-8,45%	-2,63	28,49	31,20	27,40	31,88	118M	16.930
02/03/2021	9,77%	2,77	31,12	28,22	27,32	31,48	110M	14.414
01/03/2021	5,78%	1,55	28,35	27,45	26,72	28,57	61M	7.690
26/02/2021	-5,00%	-1,41	26,80	28,35	26,63	29,18	51M	6.354
25/02/2021	-3,59%	-1,05	28,21	29,13	27,88	29,50	62M	8.139
24/02/2021	13,76%	3,54	29,26	26,13	26,07	29,54	72M	10.341
23/02/2021	-2,21%	-0,58	25,72	26,40	24,89	27,84	87M	10.544
22/02/2021	0,57%	0,15	26,30	25,51	24,62	27,43	79M	9.281
19/02/2021	-0,42%	-0,11	26,15	26,32	25,53	26,99	74M	7.175
18/02/2021	4,54%	1,14	26,26	25,21	24,97	27,18	106M	12.713
17/02/2021	4,23%	1,02	25,12	24,11	24,07	25,37	41M	5.733
12/02/2021	12,51%	2,68	24,10	21,42	21,19	24,33	92M	13.934
11/02/2021	1,09%	0,23	21,42	21,19	20,31	21,95	40M	7.756
10/02/2021	14,54%	2,69	21,19	19,12	18,93	21,19	87M	13.033
09/02/2021	1,37%	0,25	18,50	18,33	17,60	18,50	17M	3.402
08/02/2021	4,95%	0,86	18,25	17,46	17,37	18,93	22M	4.459
05/02/2021	0,75%	0,13	17,39	17,37	17,21	17,69	8M	1.931
04/02/2021	-2,82%	-0,50	17,26	17,81	17,24	17,89	10M	2.373
03/02/2021	0,97%	0,17	17,76	17,70	17,53	18,20	19M	4.304
02/02/2021	-0,23%	-0,04	17,59	17,70	17,20	17,95	21M	6.532
01/02/2021	11,02%	1,75	17,63	16,12	15,93	17,65	29M	7.253
29/01/2021	-4,74%	-0,79	15,88	16,57	15,78	16,57	13M	2.972
28/01/2021	4,91%	0,78	16,67	15,91	15,71	16,67	9M	2.225
27/01/2021	-3,52%	-0,58	15,89	16,30	15,74	16,33	11M	3.170
26/01/2021	-1,91%	-0,32	16,47	16,79	16,00	17,14	14M	2.933
22/01/2021	-1,64%	-0,28	16,79	16,83	16,26	16,94	14M	3.203
21/01/2021	-1,44%	-0,25	17,07	17,33	16,73	17,62	16M	3.444
20/01/2021	-1,14%	-0,20	17,32	17,69	17,15	18,37	28M	4.968
19/01/2021	-7,55%	-1,43	17,52	19,00	17,35	19,16	38M	6.760
18/01/2021	12,33%	2,08	18,95	16,93	16,81	18,95	29M	5.036
15/01/2021	-3,05%	-0,53	16,87	17,39	16,71	17,54	15M	4.059
14/01/2021	-1,47%	-0,26	17,40	17,80	17,30	18,14	16M	3.725
13/01/2021	-2,59%	-0,47	17,66	18,06	17,60	18,61	20M	4.526
12/01/2021	-	-	18,13	17,98	17,78	18,39	19M	3.471

Date,Open,High,Low,Close,Volume
27-Jul-21,24.05,24.37,23.28,23.51,32983001
26-Jul-21,25.94,26.01,24.01,24.04,49279307
23-Jul-21,25.02,26.20,24.81,25.87,42583453
22-Jul-21,24.91,25.45,23.81,25.01,42373659
21-Jul-21,25.40,26.33,24.80,24.80,67822384
20-Jul-21,23.40,24.53,23.16,24.53,24316891
19-Jul-21,23.36,23.42,22.65,23.40,17928547
16-Jul-21,24.15,24.26,23.42,23.50,21126161
15-Jul-21,24.44,25.18,23.98,24.01,27390562
14-Jul-21,24.29,24.55,23.90,24.44,21672251
13-Jul-21,24.55,24.86,23.89,24.18,22301079
12-Jul-21,25.26,25.26,24.23,24.44,26931018
08-Jul-21,24.46,25.45,24.14,25.17,22762251
07-Jul-21,24.93,25.01,24.23,24.96,13647774
06-Jul-21,25.79,25.79,24.60,24.80,19641530
05-Jul-21,25.84,26.08,25.22,25.78,14799120
02-Jul-21,24.77,26.21,24.62,25.84,29712888
01-Jul-21,24.31,25.09,24.29,24.69,21795905
30-Jun-21,24.55,24.95,23.80,24.24,20060134
29-Jun-21,24.51,24.63,24.06,24.54,10028612
28-Jun-21,24.97,25.15,24.36,24.59,10589758
25-Jun-21,25.22,25.75,24.62,24.99,17409707
24-Jun-21,25.28,25.57,24.93,25.20,13388345
23-Jun-21,25.19,25.70,24.98,25.24,18153968
22-Jun-21,25.70,25.77,24.92,25.19,15030506
21-Jun-21,25.61,25.98,25.35,25.80,22507286
18-Jun-21,25.85,26.00,25.25,25.57,28104785
17-Jun-21,26.70,26.88,25.65,25.86,22130974
16-Jun-21,26.81,27.24,26.51,26.83,18072099
15-Jun-21,27.02,27.06,26.43,26.90,18602764
14-Jun-21,27.19,27.58,26.90,26.95,18640573
11-Jun-21,27.38,27.60,26.66,27.00,22601055
10-Jun-21,27.20,27.45,26.84,27.35,17316292
09-Jun-21,27.57,27.59,26.59,27.17,28961170
08-Jun-21,28.99,29.20,27.24,27.54,39217006
07-Jun-21,29.43,29.55,28.35,28.59,25280921
04-Jun-21,28.53,29.89,28.29,29.43,52896497
02-Jun-21,29.34,29.35,28.09,28.29,30827328
01-Jun-21,28.19,29.60,27.96,29.22,53209635
31-May-21,27.54,28.40,27.54,27.63,26541569
28-May-21,27.23,27.68,26.90,27.55,21163972
27-May-21,27.81,28.24,26.92,27.15,28767144
26-May-21,27.08,27.98,26.60,27.59,32811193
25-May-21,26.79,27.65,26.72,26.84,28904882
24-May-21,26.73,26.80,26.06,26.65,22274472
21-May-21,26.88,27.49,26.42,26.60,33707981
20-May-21,27.42,28.49,26.26,26.49,67512368
19-May-21,30.00,30.00,27.30,27.33,82451648
18-May-21,27.32,30.70,27.20,30.60,66331915
17-May-21,27.24,27.89,26.79,27.26,15955061
14-May-21,27.20,28.37,27.05,27.24,21852720
13-May-21,27.11,27.62,26.80,27.16,20071589
12-May-21,27.32,27.79,26.66,27.00,18716029
11-May-21,27.50,28.25,26.70,27.92,34095931
10-May-21,29.62,29.88,27.53,27.74,35742103
07-May-21,29.12,30.65,28.76,29.29,31744222
06-May-21,29.57,29.85,28.63,29.03,30330569
05-May-21,31.16,31.47,29.61,29.88,30625879
04-May-21,30.01,31.23,29.27,30.82,48804094
03-May-21,32.60,34.00,30.39,30.68,66894561
30-Apr-21,32.39,33.33,31.71,32.66,45628818
29-Apr-21,33.54,34.20,31.68,32.39,73097304
28-Apr-21,36.48,36.48,33.21,33.54,114655301
27-Apr-21,36.36,38.59,36.26,36.87,72757816
26-Apr-21,37.61,38.07,34.85,36.10,116969848
23-Apr-21,36.67,37.30,36.02,36.66,31370320
22-Apr-21,36.39,37.63,36.00,36.44,41257839
20-Apr-21,37.66,38.31,35.55,35.91,69613944
19-Apr-21,35.37,38.75,35.01,37.70,78649645
16-Apr-21,35.50,36.88,34.67,35.38,75194403
15-Apr-21,31.50,35.90,31.44,35.75,89297825
14-Apr-21,30.28,31.90,30.28,31.31,39749343
13-Apr-21,30.07,31.32,29.42,30.27,57102701
12-Apr-21,27.40,30.05,27.12,29.97,73787462
09-Apr-21,27.25,28.04,26.88,27.27,26098693
08-Apr-21,26.20,27.65,26.09,27.43,47435578
07-Apr-21,26.41,26.46,25.86,26.20,26120025
06-Apr-21,26.25,27.23,26.21,26.42,43750416
05-Apr-21,27.51,27.71,25.83,26.20,42693983
01-Apr-21,28.20,28.30,27.01,27.35,20728437
31-Mar-21,27.00,28.45,26.42,28.02,50638008
30-Mar-21,25.35,27.10,25.09,27.00,46265352
29-Mar-21,25.18,26.08,25.04,25.20,26958532
26-Mar-21,25.71,25.81,24.86,25.25,20278843
25-Mar-21,24.98,25.66,24.75,25.42,26814357
24-Mar-21,26.75,27.40,24.54,24.98,45082735
23-Mar-21,26.55,26.94,26.00,26.58,23448014
22-Mar-21,26.05,27.32,25.90,26.89,48627865
19-Mar-21,26.39,26.80,25.73,26.05,29602159
18-Mar-21,28.31,28.89,25.69,26.25,77746154
17-Mar-21,25.98,28.17,25.55,27.96,55487161
16-Mar-21,25.71,26.60,25.22,25.98,41818387
15-Mar-21,25.81,26.23,25.25,25.78,28074915
12-Mar-21,25.51,26.65,25.10,25.82,32436226
11-Mar-21,26.59,27.16,25.27,25.67,37512458
10-Mar-21,25.68,26.43,24.37,26.20,41663918
09-Mar-21,24.09,26.13,23.56,25.51,49068501
08-Mar-21,25.95,26.34,23.86,24.39,50361494
05-Mar-21,28.16,28.29,25.50,26.37,89175673
04-Mar-21,28.52,29.86,27.51,27.99,80275519
03-Mar-21,31.20,31.88,27.40,28.49,117647178
02-Mar-21,28.22,31.48,27.32,31.12,110415498
01-Mar-21,27.45,28.57,26.72,28.35,61383979
26-Feb-21,28.35,29.18,26.63,26.80,50701065
25-Feb-21,29.13,29.50,27.88,28.21,61598291
24-Feb-21,26.13,29.54,26.07,29.26,71587151
23-Feb-21,26.40,27.84,24.89,25.72,86840342
22-Feb-21,25.51,27.43,24.62,26.30,78815946
19-Feb-21,26.32,26.99,25.53,26.15,73683344
18-Feb-21,25.21,27.18,24.97,26.26,105634312
17-Feb-21,24.11,25.37,24.07,25.12,41372029
12-Feb-21,21.42,24.33,21.19,24.10,91528114
11-Feb-21,21.19,21.95,20.31,21.42,40227951
10-Feb-21,19.12,21.19,18.93,21.19,86799970
09-Feb-21,18.33,18.50,17.60,18.50,17481279
08-Feb-21,17.46,18.93,17.37,18.25,22283565
05-Feb-21,17.37,17.69,17.21,17.39,7922030
04-Feb-21,17.81,17.89,17.24,17.26,9967726
03-Feb-21,17.70,18.20,17.53,17.76,18613442
02-Feb-21,17.70,17.95,17.20,17.59,21043124
01-Feb-21,16.12,17.65,15.93,17.63,29043478
29-Jan-21,16.57,16.57,15.78,15.88,12654721
28-Jan-21,15.91,16.67,15.71,16.67,9361137
27-Jan-21,16.30,16.33,15.74,15.89,11396524
26-Jan-21,16.79,17.14,16.00,16.47,13987696
22-Jan-21,16.83,16.94,16.26,16.79,13509210
21-Jan-21,17.33,17.62,16.73,17.07,15856209
20-Jan-21,17.69,18.37,17.15,17.32,28052262
19-Jan-21,19.00,19.16,17.35,17.52,37561760
18-Jan-21,16.93,18.95,16.81,18.95,29110397
15-Jan-21,17.39,17.54,16.71,16.87,14818356
14-Jan-21,17.80,18.14,17.30,17.40,16067079
13-Jan-21,18.06,18.61,17.60,17.66,20336547
12-Jan-21,17.98,18.39,17.78,18.13,18875830

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ROMI3

cotações, gráficos e mais...