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
21/09/2020	-4,58%	-0,55	11,45	11,92	11,44	11,92	5M	2.081
18/09/2020	-4,00%	-0,50	12,00	12,50	11,94	12,75	6M	2.444
17/09/2020	-3,55%	-0,46	12,50	12,85	12,50	13,07	5M	2.272
16/09/2020	5,71%	0,70	12,96	12,26	12,20	12,97	11M	3.057
15/09/2020	0,91%	0,11	12,26	12,18	12,18	12,63	4M	2.096
14/09/2020	0,50%	0,06	12,15	12,14	12,11	12,33	4M	2.280
11/09/2020	1,51%	0,18	12,09	11,91	11,63	12,10	4M	2.217
10/09/2020	-1,65%	-0,20	11,91	12,21	11,62	12,31	4M	1.712
09/09/2020	-0,74%	-0,09	12,11	12,23	12,11	12,45	4M	2.108
08/09/2020	-0,73%	-0,09	12,20	12,28	11,92	12,41	3M	1.957
04/09/2020	0,74%	0,09	12,29	12,21	11,84	12,31	3M	1.935

03/09/2020	-1,61%	-0,20	12,20	12,36	12,07	12,49	3M	1.875
02/09/2020	0,24%	0,03	12,40	12,41	12,35	12,68	3M	1.617
01/09/2020	2,66%	0,32	12,37	12,12	12,04	12,72	3M	1.681
31/08/2020	-1,79%	-0,22	12,05	12,27	12,00	12,34	2M	1.055
28/08/2020	-0,16%	-0,02	12,27	12,40	12,21	12,40	2M	1.030
27/08/2020	-0,89%	-0,11	12,29	12,43	12,16	12,48	2M	1.009
26/08/2020	-2,05%	-0,26	12,40	12,71	12,20	12,72	2M	1.123
25/08/2020	-0,08%	-0,01	12,66	12,67	12,52	12,79	1M	792
24/08/2020	0,00%	0,00	12,67	12,84	12,57	12,85	1M	795
21/08/2020	-1,55%	-0,20	12,67	12,87	12,57	12,87	2M	849
20/08/2020	3,46%	0,43	12,87	12,30	12,14	12,87	2M	971
19/08/2020	-1,82%	-0,23	12,44	12,67	12,37	12,79	2M	917
18/08/2020	2,84%	0,35	12,67	12,62	12,28	12,84	2M	1.317
17/08/2020	-4,20%	-0,54	12,32	12,86	12,09	12,92	3M	1.511
14/08/2020	1,66%	0,21	12,86	12,71	12,45	12,93	3M	1.931
13/08/2020	-2,09%	-0,27	12,65	12,92	12,54	13,15	2M	1.158
12/08/2020	-3,65%	-0,49	12,92	13,35	12,75	13,42	3M	1.335
11/08/2020	3,71%	0,48	13,41	13,14	13,03	13,49	4M	1.794
10/08/2020	-3,07%	-0,41	12,93	13,35	12,89	13,41	3M	1.698
07/08/2020	-0,37%	-0,05	13,34	13,38	13,14	13,60	2M	1.130
06/08/2020	3,40%	0,44	13,39	13,00	13,00	13,39	4M	1.418
05/08/2020	0,23%	0,03	12,95	12,92	12,80	13,09	3M	1.243
04/08/2020	2,54%	0,32	12,92	12,40	12,39	12,92	4M	1.976
03/08/2020	-3,82%	-0,50	12,60	13,29	12,39	13,41	6M	1.889
31/07/2020	-4,17%	-0,57	13,10	13,67	13,10	13,70	2M	758
30/07/2020	0,96%	0,13	13,67	13,54	13,15	13,67	2M	803
29/07/2020	1,50%	0,20	13,54	13,35	13,24	13,60	2M	905
28/07/2020	-2,77%	-0,38	13,34	13,72	13,34	13,83	2M	895
27/07/2020	-2,14%	-0,30	13,72	14,05	13,66	14,05	4M	1.581
24/07/2020	1,52%	0,21	14,02	13,82	13,05	14,02	6M	1.955
23/07/2020	-4,89%	-0,71	13,81	14,48	13,71	14,50	4M	1.410
22/07/2020	0,83%	0,12	14,52	14,50	14,17	15,00	8M	2.528
21/07/2020	4,88%	0,67	14,40	14,06	13,60	14,45	7M	2.235
20/07/2020	-1,44%	-0,20	13,73	13,94	13,71	14,29	5M	1.560
17/07/2020	2,20%	0,30	13,93	13,71	13,60	13,98	3M	956
16/07/2020	0,44%	0,06	13,63	13,63	13,41	13,69	2M	712
15/07/2020	-0,37%	-0,05	13,57	13,82	13,55	13,89	2M	802
14/07/2020	-1,87%	-0,26	13,62	13,92	13,50	13,92	2M	892
13/07/2020	-0,43%	-0,06	13,88	13,97	13,51	14,16	3M	1.224
10/07/2020	0,29%	0,04	13,94	13,91	13,61	14,08	3M	1.080
09/07/2020	-1,56%	-0,22	13,90	14,12	13,80	14,25	3M	1.138
08/07/2020	0,86%	0,12	14,12	14,20	14,07	14,49	6M	1.525
07/07/2020	1,01%	0,14	14,00	13,85	13,39	14,00	4M	1.591
06/07/2020	-0,79%	-0,11	13,86	14,20	13,86	14,47	5M	1.358
03/07/2020	-4,32%	-0,63	13,97	14,51	13,85	14,67	6M	1.741
02/07/2020	12,74%	1,65	14,60	13,20	13,04	14,60	11M	2.833
01/07/2020	-0,15%	-0,02	12,95	13,00	12,77	13,08	2M	874
30/06/2020	0,93%	0,12	12,97	12,85	12,70	12,99	1M	674
29/06/2020	-1,53%	-0,20	12,85	13,10	12,66	13,25	2M	904
26/06/2020	-0,31%	-0,04	13,05	13,05	12,81	13,14	2M	858
25/06/2020	2,11%	0,27	13,09	12,82	12,71	13,15	2M	1.001
24/06/2020	-2,14%	-0,28	12,82	13,24	12,73	13,24	3M	1.100
23/06/2020	0,38%	0,05	13,10	13,12	12,84	13,36	2M	970
22/06/2020	1,95%	0,25	13,05	13,02	12,91	13,23	2M	845
19/06/2020	0,00%	0,00	12,80	13,10	12,62	13,10	3M	964
18/06/2020	-2,36%	-0,31	12,80	13,14	12,75	13,32	4M	1.184
17/06/2020	-0,68%	-0,09	13,11	13,12	12,91	13,36	3M	1.179
16/06/2020	10,00%	1,20	13,20	12,50	12,50	13,63	8M	2.130
15/06/2020	-0,83%	-0,10	12,00	11,72	11,37	12,00	3M	1.092
12/06/2020	-6,85%	-0,89	12,10	12,21	11,91	12,71	5M	1.690
10/06/2020	-5,11%	-0,70	12,99	13,85	12,95	13,90	3M	1.214
09/06/2020	3,95%	0,52	13,69	13,32	12,80	13,69	5M	1.434
08/06/2020	6,55%	0,81	13,17	12,40	12,40	13,58	5M	1.266
05/06/2020	-0,32%	-0,04	12,36	12,51	12,22	12,99	4M	1.256
04/06/2020	6,90%	0,80	12,40	11,63	11,57	12,40	4M	1.561
03/06/2020	-2,03%	-0,24	11,60	12,30	11,50	12,49	5M	1.658
02/06/2020	4,78%	0,54	11,84	11,40	11,16	12,47	4M	1.815
01/06/2020	5,90%	0,63	11,30	10,68	10,58	11,31	3M	1.571
29/05/2020	0,00%	0,00	10,67	10,67	10,11	10,82	3M	1.525
28/05/2020	-2,56%	-0,28	10,67	10,90	10,54	11,09	2M	1.277
27/05/2020	3,50%	0,37	10,95	10,63	10,48	11,07	3M	1.417
26/05/2020	6,76%	0,67	10,58	10,00	10,00	10,83	4M	1.724
25/05/2020	3,01%	0,29	9,91	10,00	9,76	10,30	2M	1.074
22/05/2020	-2,93%	-0,29	9,62	9,75	9,58	9,90	1M	863
21/05/2020	4,76%	0,45	9,91	9,46	9,46	10,19	2M	995
20/05/2020	1,72%	0,16	9,46	9,31	9,31	9,70	1M	669
19/05/2020	-3,23%	-0,31	9,30	9,51	9,23	9,69	2M	863
18/05/2020	7,25%	0,65	9,61	9,13	8,96	9,66	2M	849
15/05/2020	-2,71%	-0,25	8,96	9,07	8,77	9,35	2M	801
14/05/2020	4,07%	0,36	9,21	8,86	8,60	9,21	1M	793
13/05/2020	-1,78%	-0,16	8,85	9,05	8,61	9,19	2M	948
12/05/2020	-6,24%	-0,60	9,01	9,57	9,01	9,95	2M	922
11/05/2020	-1,64%	-0,16	9,61	9,75	9,43	9,90	1M	737
08/05/2020	-0,10%	-0,01	9,77	9,80	9,58	10,07	1M	804
07/05/2020	-5,87%	-0,61	9,78	10,41	9,73	10,41	2M	827
06/05/2020	0,10%	0,01	10,39	10,50	10,02	10,60	1M	431
05/05/2020	-1,24%	-0,13	10,38	10,79	10,31	10,94	2M	824
04/05/2020	-5,74%	-0,64	10,51	10,65	10,25	10,86	3M	1.142
30/04/2020	-4,46%	-0,52	11,15	11,11	10,80	11,50	3M	1.467
29/04/2020	17,29%	1,72	11,67	10,00	9,98	11,67	6M	1.520
28/04/2020	2,05%	0,20	9,95	10,21	9,80	10,21	2M	726
27/04/2020	-1,91%	-0,19	9,75	10,05	9,71	10,25	2M	985
24/04/2020	-3,12%	-0,32	9,94	10,01	9,04	10,29	4M	1.391
23/04/2020	3,12%	0,31	10,26	10,03	9,94	10,60	3M	1.177
22/04/2020	1,02%	0,10	9,95	9,97	9,85	10,17	2M	675
20/04/2020	-0,81%	-0,08	9,85	9,82	9,42	10,15	2M	1.107
17/04/2020	1,95%	0,19	9,93	10,04	9,79	10,33	2M	1.051
16/04/2020	4,51%	0,42	9,74	9,30	9,25	9,88	2M	1.049
15/04/2020	2,42%	0,22	9,32	8,98	8,64	9,43	2M	924
14/04/2020	1,11%	0,10	9,10	9,44	9,02	9,44	2M	930
13/04/2020	1,12%	0,10	9,00	8,83	8,57	9,11	2M	1.055
09/04/2020	4,22%	0,36	8,90	8,77	8,52	9,17	4M	1.806
08/04/2020	10,77%	0,83	8,54	7,93	7,67	8,55	3M	1.479
07/04/2020	7,68%	0,55	7,71	7,75	7,65	8,24	3M	1.311
06/04/2020	0,42%	0,03	7,16	7,51	7,16	7,92	2M	1.121
03/04/2020	-1,66%	-0,12	7,13	7,33	7,00	7,33	1M	1.097
02/04/2020	-5,84%	-0,45	7,25	7,84	7,25	8,13	4M	1.828
01/04/2020	-3,39%	-0,27	7,70	7,94	7,22	8,00	4M	2.712
31/03/2020	-7,43%	-0,64	7,97	8,82	7,75	8,93	5M	3.241
30/03/2020	-4,12%	-0,37	8,61	9,19	8,55	9,42	2M	1.367
27/03/2020	5,28%	0,45	8,98	8,36	7,99	9,51	3M	1.270
26/03/2020	11,65%	0,89	8,53	7,60	7,45	9,20	4M	1.585
25/03/2020	8,99%	0,63	7,64	7,11	7,03	7,95	4M	1.643
24/03/2020	-6,53%	-0,49	7,01	7,82	7,01	8,00	3M	1.596
23/03/2020	-3,85%	-0,30	7,50	7,94	7,10	8,05	2M	749
20/03/2020	0,00%	0,00	7,80	8,39	7,20	8,97	3M	1.509
19/03/2020	2,23%	0,17	7,80	7,02	6,46	8,29	1M	669
18/03/2020	-16,34%	-1,49	7,63	8,87	7,21	8,89	2M	1.065
17/03/2020	-6,94%	-0,68	9,12	9,80	9,00	10,23	3M	1.547
16/03/2020	-6,76%	-0,71	9,80	9,53	8,92	10,18	1M	548
13/03/2020	7,91%	0,77	10,51	10,55	9,82	11,50	4M	1.304
12/03/2020	-24,79%	-3,21	9,74	11,35	9,05	11,35	4M	1.323
11/03/2020	-	-	12,95	13,00	11,91	13,30	3M	1.584

Date,Open,High,Low,Close,Volume
21-Sep-20,11.92,11.92,11.44,11.45,4560981
18-Sep-20,12.50,12.75,11.94,12.00,5832824
17-Sep-20,12.85,13.07,12.50,12.50,5330345
16-Sep-20,12.26,12.97,12.20,12.96,11085970
15-Sep-20,12.18,12.63,12.18,12.26,4257167
14-Sep-20,12.14,12.33,12.11,12.15,4288313
11-Sep-20,11.91,12.10,11.63,12.09,3983660
10-Sep-20,12.21,12.31,11.62,11.91,3669612
09-Sep-20,12.23,12.45,12.11,12.11,3726424
08-Sep-20,12.28,12.41,11.92,12.20,3349522
04-Sep-20,12.21,12.31,11.84,12.29,3396295
03-Sep-20,12.36,12.49,12.07,12.20,3452168
02-Sep-20,12.41,12.68,12.35,12.40,2688015
01-Sep-20,12.12,12.72,12.04,12.37,3047587
31-Aug-20,12.27,12.34,12.00,12.05,2323512
28-Aug-20,12.40,12.40,12.21,12.27,1816973
27-Aug-20,12.43,12.48,12.16,12.29,1734244
26-Aug-20,12.71,12.72,12.20,12.40,2353185
25-Aug-20,12.67,12.79,12.52,12.66,1295046
24-Aug-20,12.84,12.85,12.57,12.67,1402233
21-Aug-20,12.87,12.87,12.57,12.67,1665453
20-Aug-20,12.30,12.87,12.14,12.87,2052665
19-Aug-20,12.67,12.79,12.37,12.44,1774956
18-Aug-20,12.62,12.84,12.28,12.67,2305469
17-Aug-20,12.86,12.92,12.09,12.32,3336439
14-Aug-20,12.71,12.93,12.45,12.86,3077680
13-Aug-20,12.92,13.15,12.54,12.65,2257556
12-Aug-20,13.35,13.42,12.75,12.92,2818419
11-Aug-20,13.14,13.49,13.03,13.41,3701881
10-Aug-20,13.35,13.41,12.89,12.93,3048727
07-Aug-20,13.38,13.60,13.14,13.34,2283725
06-Aug-20,13.00,13.39,13.00,13.39,3648324
05-Aug-20,12.92,13.09,12.80,12.95,2726509
04-Aug-20,12.40,12.92,12.39,12.92,4452613
03-Aug-20,13.29,13.41,12.39,12.60,5895856
31-Jul-20,13.67,13.70,13.10,13.10,2381788
30-Jul-20,13.54,13.67,13.15,13.67,2482651
29-Jul-20,13.35,13.60,13.24,13.54,2366816
28-Jul-20,13.72,13.83,13.34,13.34,2343082
27-Jul-20,14.05,14.05,13.66,13.72,3972472
24-Jul-20,13.82,14.02,13.05,14.02,5845812
23-Jul-20,14.48,14.50,13.71,13.81,4412533
22-Jul-20,14.50,15.00,14.17,14.52,8130114
21-Jul-20,14.06,14.45,13.60,14.40,7407827
20-Jul-20,13.94,14.29,13.71,13.73,4936611
17-Jul-20,13.71,13.98,13.60,13.93,2691441
16-Jul-20,13.63,13.69,13.41,13.63,1882447
15-Jul-20,13.82,13.89,13.55,13.57,1988724
14-Jul-20,13.92,13.92,13.50,13.62,2044245
13-Jul-20,13.97,14.16,13.51,13.88,3170218
10-Jul-20,13.91,14.08,13.61,13.94,2792338
09-Jul-20,14.12,14.25,13.80,13.90,3198864
08-Jul-20,14.20,14.49,14.07,14.12,5552336
07-Jul-20,13.85,14.00,13.39,14.00,4235260
06-Jul-20,14.20,14.47,13.86,13.86,5137830
03-Jul-20,14.51,14.67,13.85,13.97,6076216
02-Jul-20,13.20,14.60,13.04,14.60,10596827
01-Jul-20,13.00,13.08,12.77,12.95,2368286
30-Jun-20,12.85,12.99,12.70,12.97,1455558
29-Jun-20,13.10,13.25,12.66,12.85,2321750
26-Jun-20,13.05,13.14,12.81,13.05,1749604
25-Jun-20,12.82,13.15,12.71,13.09,1835165
24-Jun-20,13.24,13.24,12.73,12.82,2564318
23-Jun-20,13.12,13.36,12.84,13.10,2065390
22-Jun-20,13.02,13.23,12.91,13.05,2391446
19-Jun-20,13.10,13.10,12.62,12.80,3125826
18-Jun-20,13.14,13.32,12.75,12.80,3765322
17-Jun-20,13.12,13.36,12.91,13.11,3297494
16-Jun-20,12.50,13.63,12.50,13.20,7856567
15-Jun-20,11.72,12.00,11.37,12.00,3340755
12-Jun-20,12.21,12.71,11.91,12.10,4518352
10-Jun-20,13.85,13.90,12.95,12.99,3498788
09-Jun-20,13.32,13.69,12.80,13.69,5321283
08-Jun-20,12.40,13.58,12.40,13.17,4638218
05-Jun-20,12.51,12.99,12.22,12.36,3958284
04-Jun-20,11.63,12.40,11.57,12.40,4255878
03-Jun-20,12.30,12.49,11.50,11.60,4818041
02-Jun-20,11.40,12.47,11.16,11.84,4208395
01-Jun-20,10.68,11.31,10.58,11.30,2991506
29-May-20,10.67,10.82,10.11,10.67,2588139
28-May-20,10.90,11.09,10.54,10.67,2106178
27-May-20,10.63,11.07,10.48,10.95,3112487
26-May-20,10.00,10.83,10.00,10.58,4463081
25-May-20,10.00,10.30,9.76,9.91,2148125
22-May-20,9.75,9.90,9.58,9.62,1410827
21-May-20,9.46,10.19,9.46,9.91,2286841
20-May-20,9.31,9.70,9.31,9.46,1433914
19-May-20,9.51,9.69,9.23,9.30,1727418
18-May-20,9.13,9.66,8.96,9.61,1584095
15-May-20,9.07,9.35,8.77,8.96,1510743
14-May-20,8.86,9.21,8.60,9.21,1342403
13-May-20,9.05,9.19,8.61,8.85,1905016
12-May-20,9.57,9.95,9.01,9.01,2030484
11-May-20,9.75,9.90,9.43,9.61,1398745
08-May-20,9.80,10.07,9.58,9.77,1413401
07-May-20,10.41,10.41,9.73,9.78,2025906
06-May-20,10.50,10.60,10.02,10.39,1030990
05-May-20,10.79,10.94,10.31,10.38,1697964
04-May-20,10.65,10.86,10.25,10.51,2808913
30-Apr-20,11.11,11.50,10.80,11.15,3455583
29-Apr-20,10.00,11.67,9.98,11.67,5521799
28-Apr-20,10.21,10.21,9.80,9.95,1573537
27-Apr-20,10.05,10.25,9.71,9.75,1886389
24-Apr-20,10.01,10.29,9.04,9.94,3579343
23-Apr-20,10.03,10.60,9.94,10.26,2540354
22-Apr-20,9.97,10.17,9.85,9.95,1766823
20-Apr-20,9.82,10.15,9.42,9.85,2176020
17-Apr-20,10.04,10.33,9.79,9.93,2147206
16-Apr-20,9.30,9.88,9.25,9.74,2400130
15-Apr-20,8.98,9.43,8.64,9.32,1954867
14-Apr-20,9.44,9.44,9.02,9.10,2225155
13-Apr-20,8.83,9.11,8.57,9.00,1802856
09-Apr-20,8.77,9.17,8.52,8.90,4324126
08-Apr-20,7.93,8.55,7.67,8.54,3398870
07-Apr-20,7.75,8.24,7.65,7.71,2643965
06-Apr-20,7.51,7.92,7.16,7.16,1999763
03-Apr-20,7.33,7.33,7.00,7.13,1456680
02-Apr-20,7.84,8.13,7.25,7.25,3524550
01-Apr-20,7.94,8.00,7.22,7.70,3936988
31-Mar-20,8.82,8.93,7.75,7.97,4804497
30-Mar-20,9.19,9.42,8.55,8.61,2342186
27-Mar-20,8.36,9.51,7.99,8.98,3350027
26-Mar-20,7.60,9.20,7.45,8.53,3876641
25-Mar-20,7.11,7.95,7.03,7.64,3543768
24-Mar-20,7.82,8.00,7.01,7.01,3273123
23-Mar-20,7.94,8.05,7.10,7.50,1725765
20-Mar-20,8.39,8.97,7.20,7.80,2963576
19-Mar-20,7.02,8.29,6.46,7.80,1416286
18-Mar-20,8.87,8.89,7.21,7.63,2056105
17-Mar-20,9.80,10.23,9.00,9.12,3099910
16-Mar-20,9.53,10.18,8.92,9.80,1455480
13-Mar-20,10.55,11.50,9.82,10.51,4054420
12-Mar-20,11.35,11.35,9.05,9.74,3525549
11-Mar-20,13.00,13.30,11.91,12.95,3307767

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...