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
17/04/2024	-7,15%	-0,84	10,91	11,40	10,70	11,40	11M	3.462
16/04/2024	-1,26%	-0,15	11,75	11,90	11,71	12,01	4M	1.423
15/04/2024	-1,41%	-0,17	11,90	12,15	11,88	12,15	4M	1.531
12/04/2024	-2,27%	-0,28	12,07	12,39	12,02	12,39	3M	1.265
11/04/2024	-0,40%	-0,05	12,35	12,40	12,26	12,43	2M	768
10/04/2024	-0,80%	-0,10	12,40	12,50	12,25	12,50	2M	1.176
09/04/2024	0,73%	0,09	12,50	12,35	12,32	12,50	2M	750
08/04/2024	2,48%	0,30	12,41	12,15	12,11	12,41	3M	1.351
05/04/2024	-1,86%	-0,23	12,11	12,34	12,10	12,43	3M	1.142
04/04/2024	1,15%	0,14	12,34	12,21	12,21	12,60	4M	1.195
03/04/2024	-1,13%	-0,14	12,20	12,35	12,16	12,41	3M	1.256

02/04/2024	-6,02%	-0,79	12,34	12,70	12,31	12,88	5M	1.755
01/04/2024	-1,87%	-0,25	13,13	13,35	13,13	13,67	5M	1.579
28/03/2024	1,67%	0,22	13,38	13,18	13,14	13,43	4M	1.186
27/03/2024	1,46%	0,19	13,16	12,97	12,92	13,16	3M	909
26/03/2024	1,25%	0,16	12,97	12,83	12,79	13,02	2M	754
25/03/2024	-1,46%	-0,19	12,81	13,02	12,81	13,05	1M	591
22/03/2024	-0,31%	-0,04	13,00	13,08	12,98	13,18	2M	770
21/03/2024	-0,31%	-0,04	13,04	13,08	13,04	13,20	2M	773
20/03/2024	1,40%	0,18	13,08	12,79	12,71	13,12	2M	948
19/03/2024	1,26%	0,16	12,90	12,75	12,65	12,90	2M	710
18/03/2024	-0,16%	-0,02	12,74	12,70	12,62	12,83	2M	741
15/03/2024	-0,23%	-0,03	12,76	12,71	12,69	12,83	2M	684
14/03/2024	-1,01%	-0,13	12,79	12,85	12,72	13,00	2M	1.010
13/03/2024	-0,08%	-0,01	12,92	12,88	12,82	13,06	2M	717
12/03/2024	0,86%	0,11	12,93	12,95	12,79	12,98	2M	991
11/03/2024	-0,62%	-0,08	12,82	12,90	12,82	12,96	2M	897
08/03/2024	-1,53%	-0,20	12,90	13,07	12,90	13,20	2M	965
07/03/2024	1,79%	0,23	13,10	12,90	12,86	13,12	2M	1.089
06/03/2024	-1,30%	-0,17	12,87	13,04	12,87	13,15	2M	817
05/03/2024	3,66%	0,46	13,04	12,58	12,57	13,10	4M	1.409
04/03/2024	0,16%	0,02	12,58	12,68	12,54	12,68	2M	899
01/03/2024	-0,79%	-0,10	12,56	12,67	12,56	12,80	4M	1.203
29/02/2024	-1,33%	-0,17	12,66	12,81	12,58	12,87	10M	1.554
28/02/2024	0,71%	0,09	12,83	12,73	12,68	12,99	3M	1.449
27/02/2024	2,25%	0,28	12,74	12,48	12,48	12,74	3M	1.396
26/02/2024	-0,56%	-0,07	12,46	12,53	12,46	12,60	1M	718
23/02/2024	-0,63%	-0,08	12,53	12,59	12,42	12,64	2M	954
22/02/2024	0,72%	0,09	12,61	12,63	12,50	12,64	2M	1.101
21/02/2024	-0,08%	-0,01	12,52	12,53	12,46	12,65	4M	1.844
20/02/2024	1,38%	0,17	12,53	12,30	12,28	12,63	3M	1.214
19/02/2024	-0,48%	-0,06	12,36	12,41	12,28	12,46	2M	1.052
16/02/2024	0,98%	0,12	12,42	12,30	12,24	12,42	3M	1.132
15/02/2024	0,16%	0,02	12,30	12,27	12,26	12,42	2M	1.047
14/02/2024	-0,97%	-0,12	12,28	12,40	12,20	12,45	3M	1.447
09/02/2024	-1,90%	-0,24	12,40	12,64	12,40	12,78	3M	1.411
08/02/2024	-2,84%	-0,37	12,64	13,01	12,62	13,04	3M	1.371
07/02/2024	1,88%	0,24	13,01	12,77	12,70	13,04	3M	1.280
06/02/2024	1,35%	0,17	12,77	12,65	12,54	12,86	5M	2.127
05/02/2024	-2,70%	-0,35	12,60	12,85	12,58	12,94	6M	2.562
02/02/2024	-0,77%	-0,10	12,95	13,05	12,84	13,16	3M	1.586
01/02/2024	-1,14%	-0,15	13,05	13,19	12,83	13,26	6M	2.144
31/01/2024	3,86%	0,49	13,20	12,74	12,74	13,44	8M	2.404
30/01/2024	-1,32%	-0,17	12,71	12,90	12,63	12,90	2M	1.031
29/01/2024	-0,54%	-0,07	12,88	12,96	12,80	13,03	2M	947
26/01/2024	-1,45%	-0,19	12,95	13,22	12,92	13,22	3M	1.069
25/01/2024	0,15%	0,02	13,14	13,22	13,10	13,27	2M	935
24/01/2024	0,31%	0,04	13,12	13,10	13,00	13,28	4M	1.519
23/01/2024	2,59%	0,33	13,08	12,78	12,78	13,16	3M	1.314
22/01/2024	-0,16%	-0,02	12,75	12,80	12,60	12,82	3M	1.399
19/01/2024	1,35%	0,17	12,77	12,60	12,37	12,77	5M	1.344
18/01/2024	-1,79%	-0,23	12,60	12,86	12,58	12,86	3M	1.132
17/01/2024	-0,47%	-0,06	12,83	12,89	12,46	12,89	4M	1.696
16/01/2024	-1,75%	-0,23	12,89	13,10	12,89	13,11	4M	1.263
15/01/2024	-0,53%	-0,07	13,12	13,19	13,06	13,20	2M	754
12/01/2024	0,61%	0,08	13,19	13,06	13,05	13,33	3M	1.049
11/01/2024	-0,46%	-0,06	13,11	13,17	13,02	13,23	3M	1.090
10/01/2024	-1,05%	-0,14	13,17	13,25	13,10	13,30	2M	1.048
09/01/2024	-0,67%	-0,09	13,31	13,40	13,20	13,40	2M	878
08/01/2024	1,52%	0,20	13,40	13,19	13,05	13,43	3M	1.367
05/01/2024	1,46%	0,19	13,20	13,02	12,85	13,35	3M	1.260
04/01/2024	-2,84%	-0,38	13,01	13,39	13,01	13,39	5M	1.724
03/01/2024	2,76%	0,36	13,39	13,02	12,80	13,40	6M	1.893
02/01/2024	-2,83%	-0,38	13,03	13,40	12,99	13,40	5M	2.256
28/12/2023	0,37%	0,05	13,41	13,35	13,23	13,42	3M	1.384
27/12/2023	-0,37%	-0,05	13,36	13,42	13,23	13,44	3M	1.166
26/12/2023	1,06%	0,14	13,41	13,33	13,25	13,49	4M	1.211
22/12/2023	1,69%	0,22	13,27	13,15	13,07	13,33	4M	1.312
21/12/2023	0,08%	0,01	13,05	13,04	13,01	13,19	2M	1.010
20/12/2023	0,54%	0,07	13,04	12,97	12,88	13,24	3M	1.195
19/12/2023	-3,71%	-0,50	12,97	13,30	12,88	13,38	6M	1.720
18/12/2023	0,82%	0,11	13,47	13,40	13,29	13,55	4M	1.239
15/12/2023	-0,45%	-0,06	13,36	13,42	13,15	13,51	3M	1.302
14/12/2023	1,28%	0,17	13,42	13,30	13,30	13,71	7M	1.941
13/12/2023	4,33%	0,55	13,25	12,72	12,72	13,25	6M	1.919
12/12/2023	1,20%	0,15	12,70	12,61	12,61	12,86	4M	1.556
11/12/2023	-1,18%	-0,15	12,55	12,69	12,53	12,77	2M	961
08/12/2023	0,55%	0,07	12,70	12,63	12,56	12,76	2M	761
07/12/2023	0,80%	0,10	12,63	12,52	12,52	12,75	4M	995
06/12/2023	0,08%	0,01	12,53	12,52	12,50	12,72	3M	1.077
05/12/2023	-0,24%	-0,03	12,52	12,55	12,37	12,88	9M	2.303
04/12/2023	-1,26%	-0,16	12,55	12,71	12,55	12,84	3M	1.455
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	-	-	11,90	12,10	11,90	12,25	6M	2.442

Date,Open,High,Low,Close,Volume
17-Apr-24,11.40,11.40,10.70,10.91,11445170
16-Apr-24,11.90,12.01,11.71,11.75,3716476
15-Apr-24,12.15,12.15,11.88,11.90,3500467
12-Apr-24,12.39,12.39,12.02,12.07,3440664
11-Apr-24,12.40,12.43,12.26,12.35,1552495
10-Apr-24,12.50,12.50,12.25,12.40,2470802
09-Apr-24,12.35,12.50,12.32,12.50,1856894
08-Apr-24,12.15,12.41,12.11,12.41,2787360
05-Apr-24,12.34,12.43,12.10,12.11,3006543
04-Apr-24,12.21,12.60,12.21,12.34,3685967
03-Apr-24,12.35,12.41,12.16,12.20,3083167
02-Apr-24,12.70,12.88,12.31,12.34,4860109
01-Apr-24,13.35,13.67,13.13,13.13,5476561
28-Mar-24,13.18,13.43,13.14,13.38,4455978
27-Mar-24,12.97,13.16,12.92,13.16,2732390
26-Mar-24,12.83,13.02,12.79,12.97,1834637
25-Mar-24,13.02,13.05,12.81,12.81,1263598
22-Mar-24,13.08,13.18,12.98,13.00,1889994
21-Mar-24,13.08,13.20,13.04,13.04,1785181
20-Mar-24,12.79,13.12,12.71,13.08,2428958
19-Mar-24,12.75,12.90,12.65,12.90,2097091
18-Mar-24,12.70,12.83,12.62,12.74,2072596
15-Mar-24,12.71,12.83,12.69,12.76,1840519
14-Mar-24,12.85,13.00,12.72,12.79,2344345
13-Mar-24,12.88,13.06,12.82,12.92,1925322
12-Mar-24,12.95,12.98,12.79,12.93,2111345
11-Mar-24,12.90,12.96,12.82,12.82,1956895
08-Mar-24,13.07,13.20,12.90,12.90,2203094
07-Mar-24,12.90,13.12,12.86,13.10,2421967
06-Mar-24,13.04,13.15,12.87,12.87,1688100
05-Mar-24,12.58,13.10,12.57,13.04,3880737
04-Mar-24,12.68,12.68,12.54,12.58,2054850
01-Mar-24,12.67,12.80,12.56,12.56,3813726
29-Feb-24,12.81,12.87,12.58,12.66,10010471
28-Feb-24,12.73,12.99,12.68,12.83,3002694
27-Feb-24,12.48,12.74,12.48,12.74,3344832
26-Feb-24,12.53,12.60,12.46,12.46,1441127
23-Feb-24,12.59,12.64,12.42,12.53,2342725
22-Feb-24,12.63,12.64,12.50,12.61,2431884
21-Feb-24,12.53,12.65,12.46,12.52,4055887
20-Feb-24,12.30,12.63,12.28,12.53,2828887
19-Feb-24,12.41,12.46,12.28,12.36,2485384
16-Feb-24,12.30,12.42,12.24,12.42,2613245
15-Feb-24,12.27,12.42,12.26,12.30,2275496
14-Feb-24,12.40,12.45,12.20,12.28,3474898
09-Feb-24,12.64,12.78,12.40,12.40,3375698
08-Feb-24,13.01,13.04,12.62,12.64,2624013
07-Feb-24,12.77,13.04,12.70,13.01,3487959
06-Feb-24,12.65,12.86,12.54,12.77,5210432
05-Feb-24,12.85,12.94,12.58,12.60,5941032
02-Feb-24,13.05,13.16,12.84,12.95,3150632
01-Feb-24,13.19,13.26,12.83,13.05,5716630
31-Jan-24,12.74,13.44,12.74,13.20,7970645
30-Jan-24,12.90,12.90,12.63,12.71,2350473
29-Jan-24,12.96,13.03,12.80,12.88,2020578
26-Jan-24,13.22,13.22,12.92,12.95,2517893
25-Jan-24,13.22,13.27,13.10,13.14,2235427
24-Jan-24,13.10,13.28,13.00,13.12,3861629
23-Jan-24,12.78,13.16,12.78,13.08,3440935
22-Jan-24,12.80,12.82,12.60,12.75,2989687
19-Jan-24,12.60,12.77,12.37,12.77,4571871
18-Jan-24,12.86,12.86,12.58,12.60,2659414
17-Jan-24,12.89,12.89,12.46,12.83,4286045
16-Jan-24,13.10,13.11,12.89,12.89,3722783
15-Jan-24,13.19,13.20,13.06,13.12,1802766
12-Jan-24,13.06,13.33,13.05,13.19,2759222
11-Jan-24,13.17,13.23,13.02,13.11,2700974
10-Jan-24,13.25,13.30,13.10,13.17,2192742
09-Jan-24,13.40,13.40,13.20,13.31,2107640
08-Jan-24,13.19,13.43,13.05,13.40,3190300
05-Jan-24,13.02,13.35,12.85,13.20,3428959
04-Jan-24,13.39,13.39,13.01,13.01,4830260
03-Jan-24,13.02,13.40,12.80,13.39,6291135
02-Jan-24,13.40,13.40,12.99,13.03,5479547
28-Dec-23,13.35,13.42,13.23,13.41,3298959
27-Dec-23,13.42,13.44,13.23,13.36,3107548
26-Dec-23,13.33,13.49,13.25,13.41,3842960
22-Dec-23,13.15,13.33,13.07,13.27,3932829
21-Dec-23,13.04,13.19,13.01,13.05,2288491
20-Dec-23,12.97,13.24,12.88,13.04,3096409
19-Dec-23,13.30,13.38,12.88,12.97,5605906
18-Dec-23,13.40,13.55,13.29,13.47,3719333
15-Dec-23,13.42,13.51,13.15,13.36,3236885
14-Dec-23,13.30,13.71,13.30,13.42,7036947
13-Dec-23,12.72,13.25,12.72,13.25,5999813
12-Dec-23,12.61,12.86,12.61,12.70,4267947
11-Dec-23,12.69,12.77,12.53,12.55,2426678
08-Dec-23,12.63,12.76,12.56,12.70,1660270
07-Dec-23,12.52,12.75,12.52,12.63,3524462
06-Dec-23,12.52,12.72,12.50,12.53,2731491
05-Dec-23,12.55,12.88,12.37,12.52,9030871
04-Dec-23,12.71,12.84,12.55,12.55,3274836
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

*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