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
04/07/2022	-5,50%	-0,66	11,35	12,04	11,35	12,09	4M	1.593
01/07/2022	0,08%	0,01	12,01	12,16	11,76	12,33	3M	1.684
30/06/2022	0,08%	0,01	12,00	11,84	11,61	12,09	4M	2.036
29/06/2022	-1,32%	-0,16	11,99	12,21	11,84	12,22	4M	1.871
28/06/2022	-2,17%	-0,27	12,15	12,32	12,03	12,84	4M	1.867
27/06/2022	-0,80%	-0,10	12,42	12,67	12,32	12,67	2M	1.255
24/06/2022	2,54%	0,31	12,52	12,36	12,24	12,75	3M	1.356
23/06/2022	-1,29%	-0,16	12,21	12,50	12,18	12,64	3M	1.198
22/06/2022	1,56%	0,19	12,37	12,00	11,98	12,80	6M	2.236
21/06/2022	1,50%	0,18	12,18	12,14	12,03	12,43	4M	1.786
20/06/2022	-3,38%	-0,42	12,00	12,54	12,00	12,54	3M	1.411

17/06/2022	1,55%	0,19	12,42	12,06	11,77	12,42	4M	1.792
15/06/2022	0,82%	0,10	12,23	12,44	12,11	12,49	3M	1.607
14/06/2022	-5,90%	-0,76	12,13	12,72	12,05	12,77	4M	1.686
13/06/2022	-1,60%	-0,21	12,89	12,84	12,50	13,09	8M	2.734
10/06/2022	-2,60%	-0,35	13,10	13,33	13,10	13,40	6M	2.575
09/06/2022	-2,54%	-0,35	13,45	13,71	13,44	13,82	4M	1.514
08/06/2022	-2,06%	-0,29	13,80	14,06	13,76	14,44	5M	2.224
07/06/2022	2,77%	0,38	14,09	13,71	13,26	14,09	6M	2.386
06/06/2022	-5,25%	-0,76	13,71	14,51	13,59	14,62	6M	2.216
03/06/2022	-1,36%	-0,20	14,47	14,73	14,47	15,02	10M	2.913
02/06/2022	2,66%	0,38	14,67	14,33	14,33	14,68	4M	1.679
01/06/2022	0,85%	0,12	14,29	14,10	14,02	14,45	3M	1.301
31/05/2022	-1,73%	-0,25	14,17	14,48	14,11	14,63	4M	1.650
30/05/2022	-1,10%	-0,16	14,42	14,51	14,09	14,79	4M	1.602
27/05/2022	1,46%	0,21	14,58	14,36	14,36	14,80	5M	1.702
26/05/2022	0,28%	0,04	14,37	14,25	14,17	14,69	6M	2.070
25/05/2022	2,28%	0,32	14,33	13,84	13,63	14,37	7M	2.273
24/05/2022	1,82%	0,25	14,01	13,52	13,19	14,01	6M	2.483
23/05/2022	5,04%	0,66	13,76	13,15	13,10	13,81	8M	2.593
20/05/2022	-0,76%	-0,10	13,10	13,38	12,87	13,42	4M	2.013
19/05/2022	2,80%	0,36	13,20	12,86	12,72	13,35	4M	1.557
18/05/2022	-3,46%	-0,46	12,84	13,20	12,68	13,54	4M	1.825
17/05/2022	0,99%	0,13	13,30	13,29	13,12	13,56	4M	1.681
16/05/2022	3,05%	0,39	13,17	12,89	12,77	13,28	3M	1.421
13/05/2022	0,16%	0,02	12,78	12,88	12,67	13,32	6M	2.556
12/05/2022	0,55%	0,07	12,76	12,65	12,52	13,02	5M	2.349
11/05/2022	-2,16%	-0,28	12,69	12,94	12,65	13,17	4M	1.653
10/05/2022	2,77%	0,35	12,97	12,76	12,57	13,18	6M	2.520
09/05/2022	-2,32%	-0,30	12,62	12,77	12,18	12,87	7M	3.473
06/05/2022	-3,37%	-0,45	12,92	13,29	12,74	13,45	6M	3.058
05/05/2022	1,75%	0,23	13,37	13,00	12,34	13,37	9M	3.816
04/05/2022	2,82%	0,36	13,14	12,71	12,41	13,14	8M	2.933
03/05/2022	-1,92%	-0,25	12,78	13,09	12,54	13,22	6M	2.413
02/05/2022	-2,62%	-0,35	13,03	13,43	12,72	13,46	6M	2.777
29/04/2022	-4,36%	-0,61	13,38	14,00	13,38	14,16	8M	2.441
28/04/2022	7,62%	0,99	13,99	13,13	13,09	13,99	8M	2.498
27/04/2022	-2,03%	-0,27	13,00	13,61	13,00	13,88	10M	3.409
26/04/2022	-4,74%	-0,66	13,27	13,93	13,20	13,93	7M	2.826
25/04/2022	1,98%	0,27	13,93	13,23	13,16	13,96	9M	3.371
22/04/2022	-2,36%	-0,33	13,66	13,80	13,40	13,80	4M	1.714
20/04/2022	-1,96%	-0,28	13,99	14,31	13,75	14,53	7M	2.186
19/04/2022	4,62%	0,63	14,27	13,51	13,49	14,39	10M	3.306
18/04/2022	2,63%	0,35	13,64	13,22	13,08	13,69	5M	1.778
14/04/2022	-2,42%	-0,33	13,29	13,46	13,22	13,53	5M	1.716
13/04/2022	1,49%	0,20	13,62	13,41	13,34	13,85	4M	1.667
12/04/2022	1,13%	0,15	13,42	13,40	13,31	13,76	5M	2.194
11/04/2022	-3,07%	-0,42	13,27	13,63	13,22	13,63	3M	1.703
08/04/2022	0,59%	0,08	13,69	13,60	13,20	13,75	4M	1.724
07/04/2022	0,81%	0,11	13,61	13,50	13,36	13,70	3M	1.762
06/04/2022	-5,53%	-0,79	13,50	14,28	13,36	14,28	8M	3.108
05/04/2022	-4,09%	-0,61	14,29	14,80	14,24	14,91	5M	2.556
04/04/2022	3,11%	0,45	14,90	14,47	14,35	14,94	8M	2.519
01/04/2022	3,51%	0,49	14,45	14,02	14,00	14,59	9M	3.388
31/03/2022	-2,92%	-0,42	13,96	14,31	13,90	14,53	6M	2.273
30/03/2022	-0,21%	-0,03	14,38	14,42	14,28	14,88	7M	2.676
29/03/2022	3,59%	0,50	14,41	14,12	13,92	14,48	9M	2.767
28/03/2022	0,65%	0,09	13,91	13,81	13,62	14,04	5M	2.169
25/03/2022	-0,43%	-0,06	13,82	13,97	13,67	14,39	7M	2.398
24/03/2022	4,20%	0,56	13,88	13,40	13,30	14,06	7M	2.632
23/03/2022	-1,33%	-0,18	13,32	13,54	13,21	13,61	4M	1.756
22/03/2022	0,82%	0,11	13,50	13,35	13,30	13,72	6M	2.618
21/03/2022	-2,48%	-0,34	13,39	13,70	13,25	13,92	8M	3.188
18/03/2022	2,92%	0,39	13,73	13,20	13,20	13,75	7M	2.912
17/03/2022	5,12%	0,65	13,34	12,70	12,57	13,34	6M	2.508
16/03/2022	3,59%	0,44	12,69	12,40	12,35	12,81	6M	2.636
15/03/2022	0,74%	0,09	12,25	12,06	11,85	12,31	6M	2.360
14/03/2022	-2,01%	-0,25	12,16	12,43	12,07	12,66	6M	2.431
11/03/2022	-5,34%	-0,70	12,41	13,14	12,41	13,39	8M	2.922
10/03/2022	0,23%	0,03	13,11	13,01	12,76	13,31	6M	2.253
09/03/2022	1,08%	0,14	13,08	13,01	12,94	13,35	8M	2.852
08/03/2022	1,09%	0,14	12,94	12,95	12,79	13,33	7M	3.154
07/03/2022	-5,88%	-0,80	12,80	13,50	12,80	13,61	9M	3.270
04/03/2022	-3,34%	-0,47	13,60	13,95	13,47	14,05	6M	2.562
03/03/2022	1,22%	0,17	14,07	13,89	13,85	14,32	7M	2.370
02/03/2022	0,00%	0,00	13,90	13,90	13,55	13,96	5M	2.107
25/02/2022	-0,93%	-0,13	13,90	13,99	13,73	14,22	6M	2.474
24/02/2022	0,00%	0,00	14,03	13,73	13,18	14,18	10M	3.797
23/02/2022	-1,34%	-0,19	14,03	14,27	14,02	14,52	7M	2.802
22/02/2022	-1,32%	-0,19	14,22	14,54	14,02	14,67	10M	3.484
21/02/2022	-5,51%	-0,84	14,41	15,29	14,35	15,29	12M	3.872
18/02/2022	-1,23%	-0,19	15,25	15,48	15,10	15,60	6M	2.037
17/02/2022	-2,89%	-0,46	15,44	15,81	15,33	16,13	10M	3.198
16/02/2022	0,95%	0,15	15,90	15,83	15,56	16,08	11M	3.292
15/02/2022	3,41%	0,52	15,75	15,28	15,23	15,88	11M	3.611
14/02/2022	-0,65%	-0,10	15,23	15,18	15,05	15,44	10M	3.069
11/02/2022	-2,23%	-0,35	15,33	15,76	15,13	15,85	13M	3.986
10/02/2022	1,75%	0,27	15,68	15,43	15,26	15,99	13M	3.939
09/02/2022	1,99%	0,30	15,41	15,20	15,06	15,69	14M	4.426
08/02/2022	-2,14%	-0,33	15,11	15,30	14,92	15,30	11M	4.060
07/02/2022	0,26%	0,04	15,44	15,46	15,09	15,62	13M	4.772
04/02/2022	-3,75%	-0,60	15,40	16,00	15,10	16,01	16M	5.475
03/02/2022	-3,61%	-0,60	16,00	16,65	15,86	16,93	12M	4.138
02/02/2022	-0,95%	-0,16	16,60	16,80	16,41	17,35	21M	5.458
01/02/2022	-1,41%	-0,24	16,76	17,27	16,45	17,43	26M	7.413
31/01/2022	7,59%	1,20	17,00	15,85	15,80	17,00	15M	4.356
28/01/2022	-1,06%	-0,17	15,80	15,91	15,51	16,13	9M	3.292
27/01/2022	2,50%	0,39	15,97	15,89	15,61	16,24	10M	3.075
26/01/2022	-1,83%	-0,29	15,58	16,04	15,36	16,48	15M	4.476
25/01/2022	1,67%	0,26	15,87	15,45	15,31	16,00	9M	2.704
24/01/2022	-2,07%	-0,33	15,61	15,89	15,20	15,89	13M	4.061
21/01/2022	-0,13%	-0,02	15,94	15,84	15,72	16,43	9M	2.928
20/01/2022	1,79%	0,28	15,96	15,80	15,65	16,43	14M	4.402
19/01/2022	-0,76%	-0,12	15,68	15,95	15,57	16,14	15M	4.217
18/01/2022	-0,63%	-0,10	15,80	15,85	15,57	16,10	9M	2.887
17/01/2022	-0,06%	-0,01	15,90	15,84	15,47	16,42	17M	4.239
14/01/2022	2,51%	0,39	15,91	15,50	15,35	15,96	10M	2.873
13/01/2022	-7,07%	-1,18	15,52	16,69	15,27	16,70	30M	8.170
12/01/2022	9,15%	1,40	16,70	15,30	15,30	16,98	25M	6.806
11/01/2022	1,06%	0,16	15,30	15,20	14,83	15,64	12M	4.300
10/01/2022	-2,07%	-0,32	15,14	15,04	15,00	15,73	13M	3.693
07/01/2022	0,39%	0,06	15,46	15,44	14,97	15,97	14M	4.712
06/01/2022	-3,69%	-0,59	15,40	16,13	15,33	16,34	14M	4.386
05/01/2022	-1,84%	-0,30	15,99	16,20	15,85	17,16	24M	6.768
04/01/2022	-5,57%	-0,96	16,29	17,33	16,12	17,54	31M	8.181
03/01/2022	-6,30%	-1,16	17,25	18,46	17,12	18,69	26M	6.076
30/12/2021	7,72%	1,32	18,41	17,12	16,70	18,97	38M	8.773
29/12/2021	-4,95%	-0,89	17,09	18,02	16,86	18,58	25M	5.827
28/12/2021	1,47%	0,26	17,98	17,75	17,42	18,14	11M	3.133
27/12/2021	-4,94%	-0,92	17,72	18,83	17,72	19,24	25M	5.964
23/12/2021	3,21%	0,58	18,64	18,12	17,71	18,86	11M	3.257
22/12/2021	3,44%	0,60	18,06	17,30	17,07	18,20	9M	2.730
21/12/2021	-2,29%	-0,41	17,46	17,91	17,36	18,42	8M	2.729
20/12/2021	-	-	17,87	18,55	17,64	18,61	12M	3.861

Date,Open,High,Low,Close,Volume
04-Jul-22,12.04,12.09,11.35,11.35,3516377
01-Jul-22,12.16,12.33,11.76,12.01,3108319
30-Jun-22,11.84,12.09,11.61,12.00,4193464
29-Jun-22,12.21,12.22,11.84,11.99,3610990
28-Jun-22,12.32,12.84,12.03,12.15,4167018
27-Jun-22,12.67,12.67,12.32,12.42,2181713
24-Jun-22,12.36,12.75,12.24,12.52,3465501
23-Jun-22,12.50,12.64,12.18,12.21,2649499
22-Jun-22,12.00,12.80,11.98,12.37,5958654
21-Jun-22,12.14,12.43,12.03,12.18,4246448
20-Jun-22,12.54,12.54,12.00,12.00,3263165
17-Jun-22,12.06,12.42,11.77,12.42,4017532
15-Jun-22,12.44,12.49,12.11,12.23,3325872
14-Jun-22,12.72,12.77,12.05,12.13,3737312
13-Jun-22,12.84,13.09,12.50,12.89,7507642
10-Jun-22,13.33,13.40,13.10,13.10,6187878
09-Jun-22,13.71,13.82,13.44,13.45,3669747
08-Jun-22,14.06,14.44,13.76,13.80,4528251
07-Jun-22,13.71,14.09,13.26,14.09,6024034
06-Jun-22,14.51,14.62,13.59,13.71,6296737
03-Jun-22,14.73,15.02,14.47,14.47,10461112
02-Jun-22,14.33,14.68,14.33,14.67,4304051
01-Jun-22,14.10,14.45,14.02,14.29,3434996
31-May-22,14.48,14.63,14.11,14.17,3709379
30-May-22,14.51,14.79,14.09,14.42,4474947
27-May-22,14.36,14.80,14.36,14.58,4630016
26-May-22,14.25,14.69,14.17,14.37,5561129
25-May-22,13.84,14.37,13.63,14.33,7148955
24-May-22,13.52,14.01,13.19,14.01,5830468
23-May-22,13.15,13.81,13.10,13.76,7529537
20-May-22,13.38,13.42,12.87,13.10,4499266
19-May-22,12.86,13.35,12.72,13.20,3839900
18-May-22,13.20,13.54,12.68,12.84,3979753
17-May-22,13.29,13.56,13.12,13.30,3568701
16-May-22,12.89,13.28,12.77,13.17,3030217
13-May-22,12.88,13.32,12.67,12.78,6498221
12-May-22,12.65,13.02,12.52,12.76,4853032
11-May-22,12.94,13.17,12.65,12.69,3578398
10-May-22,12.76,13.18,12.57,12.97,6159618
09-May-22,12.77,12.87,12.18,12.62,7104601
06-May-22,13.29,13.45,12.74,12.92,5977035
05-May-22,13.00,13.37,12.34,13.37,8736292
04-May-22,12.71,13.14,12.41,13.14,8339325
03-May-22,13.09,13.22,12.54,12.78,6054658
02-May-22,13.43,13.46,12.72,13.03,6316738
29-Apr-22,14.00,14.16,13.38,13.38,7751747
28-Apr-22,13.13,13.99,13.09,13.99,8332916
27-Apr-22,13.61,13.88,13.00,13.00,10416773
26-Apr-22,13.93,13.93,13.20,13.27,6981702
25-Apr-22,13.23,13.96,13.16,13.93,8742196
22-Apr-22,13.80,13.80,13.40,13.66,4213563
20-Apr-22,14.31,14.53,13.75,13.99,6817851
19-Apr-22,13.51,14.39,13.49,14.27,9948120
18-Apr-22,13.22,13.69,13.08,13.64,4596822
14-Apr-22,13.46,13.53,13.22,13.29,4748376
13-Apr-22,13.41,13.85,13.34,13.62,3961269
12-Apr-22,13.40,13.76,13.31,13.42,4831936
11-Apr-22,13.63,13.63,13.22,13.27,3414954
08-Apr-22,13.60,13.75,13.20,13.69,3904531
07-Apr-22,13.50,13.70,13.36,13.61,3154482
06-Apr-22,14.28,14.28,13.36,13.50,8472235
05-Apr-22,14.80,14.91,14.24,14.29,5438924
04-Apr-22,14.47,14.94,14.35,14.90,7513595
01-Apr-22,14.02,14.59,14.00,14.45,8648092
31-Mar-22,14.31,14.53,13.90,13.96,5990672
30-Mar-22,14.42,14.88,14.28,14.38,6714269
29-Mar-22,14.12,14.48,13.92,14.41,8617697
28-Mar-22,13.81,14.04,13.62,13.91,4967081
25-Mar-22,13.97,14.39,13.67,13.82,7353813
24-Mar-22,13.40,14.06,13.30,13.88,7139886
23-Mar-22,13.54,13.61,13.21,13.32,3656956
22-Mar-22,13.35,13.72,13.30,13.50,5603804
21-Mar-22,13.70,13.92,13.25,13.39,7885747
18-Mar-22,13.20,13.75,13.20,13.73,7013782
17-Mar-22,12.70,13.34,12.57,13.34,5778589
16-Mar-22,12.40,12.81,12.35,12.69,5674247
15-Mar-22,12.06,12.31,11.85,12.25,5504716
14-Mar-22,12.43,12.66,12.07,12.16,6334060
11-Mar-22,13.14,13.39,12.41,12.41,7800283
10-Mar-22,13.01,13.31,12.76,13.11,5677702
09-Mar-22,13.01,13.35,12.94,13.08,8218643
08-Mar-22,12.95,13.33,12.79,12.94,7239522
07-Mar-22,13.50,13.61,12.80,12.80,8839925
04-Mar-22,13.95,14.05,13.47,13.60,6355601
03-Mar-22,13.89,14.32,13.85,14.07,6760592
02-Mar-22,13.90,13.96,13.55,13.90,5398481
25-Feb-22,13.99,14.22,13.73,13.90,6061995
24-Feb-22,13.73,14.18,13.18,14.03,9688814
23-Feb-22,14.27,14.52,14.02,14.03,7493505
22-Feb-22,14.54,14.67,14.02,14.22,10049994
21-Feb-22,15.29,15.29,14.35,14.41,11879258
18-Feb-22,15.48,15.60,15.10,15.25,5767877
17-Feb-22,15.81,16.13,15.33,15.44,9875956
16-Feb-22,15.83,16.08,15.56,15.90,10685973
15-Feb-22,15.28,15.88,15.23,15.75,11304888
14-Feb-22,15.18,15.44,15.05,15.23,9867513
11-Feb-22,15.76,15.85,15.13,15.33,12504751
10-Feb-22,15.43,15.99,15.26,15.68,13180412
09-Feb-22,15.20,15.69,15.06,15.41,13688418
08-Feb-22,15.30,15.30,14.92,15.11,11369906
07-Feb-22,15.46,15.62,15.09,15.44,12629114
04-Feb-22,16.00,16.01,15.10,15.40,15782133
03-Feb-22,16.65,16.93,15.86,16.00,11883551
02-Feb-22,16.80,17.35,16.41,16.60,20926439
01-Feb-22,17.27,17.43,16.45,16.76,25810180
31-Jan-22,15.85,17.00,15.80,17.00,15328687
28-Jan-22,15.91,16.13,15.51,15.80,9011205
27-Jan-22,15.89,16.24,15.61,15.97,10103282
26-Jan-22,16.04,16.48,15.36,15.58,15084517
25-Jan-22,15.45,16.00,15.31,15.87,8664324
24-Jan-22,15.89,15.89,15.20,15.61,12948971
21-Jan-22,15.84,16.43,15.72,15.94,8692478
20-Jan-22,15.80,16.43,15.65,15.96,14051105
19-Jan-22,15.95,16.14,15.57,15.68,15027678
18-Jan-22,15.85,16.10,15.57,15.80,9404238
17-Jan-22,15.84,16.42,15.47,15.90,16957772
14-Jan-22,15.50,15.96,15.35,15.91,10083990
13-Jan-22,16.69,16.70,15.27,15.52,29515933
12-Jan-22,15.30,16.98,15.30,16.70,25338979
11-Jan-22,15.20,15.64,14.83,15.30,11679132
10-Jan-22,15.04,15.73,15.00,15.14,12749358
07-Jan-22,15.44,15.97,14.97,15.46,13798608
06-Jan-22,16.13,16.34,15.33,15.40,13873068
05-Jan-22,16.20,17.16,15.85,15.99,24046040
04-Jan-22,17.33,17.54,16.12,16.29,31086040
03-Jan-22,18.46,18.69,17.12,17.25,25612699
30-Dec-21,17.12,18.97,16.70,18.41,38475111
29-Dec-21,18.02,18.58,16.86,17.09,24965249
28-Dec-21,17.75,18.14,17.42,17.98,11462408
27-Dec-21,18.83,19.24,17.72,17.72,25220651
23-Dec-21,18.12,18.86,17.71,18.64,11392814
22-Dec-21,17.30,18.20,17.07,18.06,8643979
21-Dec-21,17.91,18.42,17.36,17.46,8124797
20-Dec-21,18.55,18.61,17.64,17.87,11989384

*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