Cotação atual, histórico e gráfico do papel: ROMI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 1,52% | 0,25 | 16,65 | 16,45 | 16,41 | 16,75 | 5M | 1.136 |
| 17/07/2019 | 3,14% | 0,50 | 16,40 | 16,00 | 16,00 | 16,43 | 4M | 927 |
| 16/07/2019 | 1,66% | 0,26 | 15,90 | 15,65 | 15,65 | 16,12 | 6M | 1.236 |
| 15/07/2019 | 2,83% | 0,43 | 15,64 | 15,24 | 15,24 | 15,79 | 4M | 846 |
| 12/07/2019 | -1,55% | -0,24 | 15,21 | 15,48 | 15,10 | 15,75 | 4M | 1.169 |
| 11/07/2019 | -0,26% | -0,04 | 15,45 | 15,60 | 15,02 | 15,93 | 7M | 1.540 |
| 10/07/2019 | 5,45% | 0,80 | 15,49 | 14,95 | 14,95 | 15,88 | 8M | 1.888 |
| 08/07/2019 | 5,30% | 0,74 | 14,69 | 13,95 | 13,95 | 14,75 | 6M | 1.355 |
| 05/07/2019 | 6,08% | 0,80 | 13,95 | 13,17 | 13,17 | 14,10 | 6M | 1.386 |
| 04/07/2019 | 1,15% | 0,15 | 13,15 | 13,20 | 13,02 | 13,24 | 3M | 863 |
| 03/07/2019 | 3,34% | 0,42 | 13,00 | 12,60 | 12,60 | 13,15 | 3M | 1.010 |
| 02/07/2019 | 5,36% | 0,64 | 12,58 | 11,99 | 11,99 | 12,64 | 6M | 1.505 |
| 01/07/2019 | 2,84% | 0,33 | 11,94 | 11,61 | 11,60 | 12,05 | 3M | 916 |
| 28/06/2019 | 1,84% | 0,21 | 11,61 | 11,53 | 11,47 | 11,74 | 1M | 486 |
| 27/06/2019 | -1,47% | -0,17 | 11,40 | 11,51 | 11,37 | 11,64 | 1M | 547 |
| 26/06/2019 | 1,49% | 0,17 | 11,57 | 11,40 | 11,36 | 11,60 | 1M | 542 |
| 25/06/2019 | 0,44% | 0,05 | 11,40 | 11,35 | 10,97 | 11,70 | 4M | 1.207 |
| 24/06/2019 | 5,58% | 0,60 | 11,35 | 10,86 | 10,85 | 11,35 | 3M | 901 |
| 21/06/2019 | 1,32% | 0,14 | 10,75 | 10,61 | 10,60 | 10,75 | 998K | 437 |
| 19/06/2019 | 0,57% | 0,06 | 10,61 | 10,50 | 10,42 | 10,65 | 949K | 339 |
| 18/06/2019 | 2,53% | 0,26 | 10,55 | 10,35 | 10,35 | 10,55 | 1M | 481 |
| 17/06/2019 | 0,39% | 0,04 | 10,29 | 10,21 | 10,00 | 10,40 | 1M | 454 |
| 14/06/2019 | -0,49% | -0,05 | 10,25 | 10,30 | 10,12 | 10,35 | 1M | 356 |
| 13/06/2019 | 0,00% | 0,00 | 10,30 | 10,30 | 10,26 | 10,45 | 510K | 188 |
| 12/06/2019 | -0,96% | -0,10 | 10,30 | 10,40 | 10,24 | 10,47 | 430K | 172 |
| 11/06/2019 | -0,29% | -0,03 | 10,40 | 10,43 | 10,31 | 10,59 | 666K | 250 |
| 10/06/2019 | 0,38% | 0,04 | 10,43 | 10,37 | 10,32 | 10,51 | 716K | 295 |
| 07/06/2019 | 2,36% | 0,24 | 10,39 | 10,26 | 10,24 | 10,45 | 1M | 409 |
| 06/06/2019 | 1,50% | 0,15 | 10,15 | 10,05 | 9,93 | 10,26 | 1M | 496 |
| 05/06/2019 | -0,99% | -0,10 | 10,00 | 10,11 | 9,94 | 10,33 | 1M | 446 |
| 04/06/2019 | -2,51% | -0,26 | 10,10 | 10,51 | 10,00 | 10,51 | 2M | 631 |
| 03/06/2019 | -1,71% | -0,18 | 10,36 | 10,61 | 10,10 | 10,76 | 2M | 568 |
| 31/05/2019 | 0,29% | 0,03 | 10,54 | 10,55 | 10,36 | 10,78 | 2M | 793 |
| 30/05/2019 | 5,10% | 0,51 | 10,51 | 10,06 | 10,06 | 10,51 | 3M | 865 |
| 29/05/2019 | 1,63% | 0,16 | 10,00 | 9,84 | 9,78 | 10,00 | 1M | 375 |
| 28/05/2019 | 0,00% | 0,00 | 9,84 | 9,86 | 9,81 | 9,97 | 776K | 277 |
| 27/05/2019 | 0,51% | 0,05 | 9,84 | 9,80 | 9,80 | 9,93 | 302K | 141 |
| 24/05/2019 | -0,61% | -0,06 | 9,79 | 9,85 | 9,75 | 9,94 | 347K | 171 |
| 23/05/2019 | 0,82% | 0,08 | 9,85 | 9,77 | 9,56 | 9,85 | 885K | 262 |
| 22/05/2019 | 0,51% | 0,05 | 9,77 | 9,79 | 9,52 | 9,87 | 638K | 329 |
| 21/05/2019 | 0,73% | 0,07 | 9,72 | 9,70 | 9,46 | 9,79 | 627K | 300 |
| 20/05/2019 | 2,66% | 0,25 | 9,65 | 9,22 | 9,22 | 9,80 | 2M | 500 |
| 17/05/2019 | 4,68% | 0,42 | 9,40 | 8,94 | 8,80 | 9,46 | 1M | 445 |
| 16/05/2019 | -0,77% | -0,07 | 8,98 | 9,16 | 8,90 | 9,16 | 532K | 218 |
| 15/05/2019 | -0,44% | -0,04 | 9,05 | 9,15 | 8,85 | 9,19 | 1M | 315 |
| 14/05/2019 | 0,66% | 0,06 | 9,09 | 9,20 | 9,04 | 9,24 | 622K | 282 |
| 13/05/2019 | -4,85% | -0,46 | 9,03 | 9,37 | 9,01 | 9,42 | 942K | 430 |
| 10/05/2019 | 0,42% | 0,04 | 9,49 | 9,59 | 9,31 | 9,61 | 759K | 314 |
| 09/05/2019 | 1,83% | 0,17 | 9,45 | 9,49 | 9,20 | 9,59 | 946K | 304 |
| 08/05/2019 | 0,87% | 0,08 | 9,28 | 9,24 | 9,16 | 9,39 | 1M | 324 |
| 07/05/2019 | -3,56% | -0,34 | 9,20 | 9,70 | 9,16 | 9,71 | 2M | 528 |
| 06/05/2019 | 1,60% | 0,15 | 9,54 | 9,21 | 9,20 | 9,69 | 814K | 277 |
| 03/05/2019 | 2,40% | 0,22 | 9,39 | 9,20 | 9,20 | 9,50 | 985K | 355 |
| 02/05/2019 | 2,00% | 0,18 | 9,17 | 8,99 | 8,77 | 9,23 | 1M | 388 |
| 30/04/2019 | -1,32% | -0,12 | 8,99 | 9,11 | 8,80 | 9,14 | 2M | 555 |
| 29/04/2019 | -2,25% | -0,21 | 9,11 | 9,35 | 9,01 | 9,48 | 1M | 435 |
| 26/04/2019 | -1,89% | -0,18 | 9,32 | 9,56 | 9,21 | 9,79 | 1M | 359 |
| 25/04/2019 | -2,06% | -0,20 | 9,50 | 9,80 | 9,45 | 9,85 | 2M | 500 |
| 24/04/2019 | -8,49% | -0,90 | 9,70 | 10,30 | 9,70 | 10,41 | 4M | 929 |
| 23/04/2019 | 6,75% | 0,67 | 10,60 | 9,94 | 9,92 | 10,60 | 1M | 438 |
| 22/04/2019 | -0,10% | -0,01 | 9,93 | 9,94 | 9,76 | 9,94 | 465K | 155 |
| 18/04/2019 | 0,81% | 0,08 | 9,94 | 10,04 | 9,89 | 10,05 | 342K | 144 |
| 17/04/2019 | -2,38% | -0,24 | 9,86 | 10,10 | 9,77 | 10,29 | 783K | 239 |
| 16/04/2019 | 4,34% | 0,42 | 10,10 | 9,68 | 9,43 | 10,18 | 908K | 269 |
| 15/04/2019 | 2,65% | 0,25 | 9,68 | 9,51 | 9,51 | 9,85 | 1M | 366 |
| 12/04/2019 | -2,48% | -0,24 | 9,43 | 9,64 | 9,37 | 9,90 | 2M | 538 |
| 11/04/2019 | -2,81% | -0,28 | 9,67 | 9,84 | 9,61 | 9,92 | 921K | 377 |
| 10/04/2019 | -0,80% | -0,08 | 9,95 | 10,02 | 9,85 | 10,14 | 714K | 217 |
| 09/04/2019 | -1,67% | -0,17 | 10,03 | 10,17 | 9,85 | 10,20 | 1M | 551 |
| 08/04/2019 | -1,07% | -0,11 | 10,20 | 10,29 | 10,20 | 10,41 | 607K | 223 |
| 05/04/2019 | -0,87% | -0,09 | 10,31 | 10,41 | 10,27 | 10,46 | 740K | 235 |
| 04/04/2019 | 2,16% | 0,22 | 10,40 | 10,19 | 10,19 | 10,44 | 505K | 206 |
| 03/04/2019 | -0,68% | -0,07 | 10,18 | 10,35 | 10,07 | 10,47 | 1M | 336 |
| 02/04/2019 | -3,30% | -0,35 | 10,25 | 10,61 | 10,18 | 10,70 | 1M | 345 |
| 01/04/2019 | -3,28% | -0,36 | 10,60 | 10,55 | 10,51 | 10,70 | 994K | 310 |
| 29/03/2019 | 2,43% | 0,26 | 10,96 | 10,89 | 10,75 | 11,05 | 2M | 555 |
| 28/03/2019 | -0,74% | -0,08 | 10,70 | 10,70 | 10,50 | 10,97 | 2M | 421 |
| 27/03/2019 | -1,10% | -0,12 | 10,78 | 10,95 | 10,60 | 10,95 | 2M | 437 |
| 26/03/2019 | -0,73% | -0,08 | 10,90 | 10,96 | 10,90 | 11,17 | 730K | 266 |
| 25/03/2019 | -0,09% | -0,01 | 10,98 | 10,76 | 10,53 | 11,07 | 1M | 355 |
| 22/03/2019 | -3,09% | -0,35 | 10,99 | 11,00 | 10,83 | 11,24 | 1M | 405 |
| 21/03/2019 | 2,35% | 0,26 | 11,34 | 11,09 | 10,78 | 11,39 | 1M | 418 |
| 20/03/2019 | -0,36% | -0,04 | 11,08 | 11,20 | 11,02 | 11,54 | 3M | 936 |
| 19/03/2019 | -1,51% | -0,17 | 11,12 | 11,35 | 11,11 | 11,50 | 3M | 978 |
| 18/03/2019 | 6,91% | 0,73 | 11,29 | 10,69 | 10,61 | 11,35 | 4M | 1.166 |
| 15/03/2019 | -0,85% | -0,09 | 10,56 | 10,67 | 10,50 | 10,76 | 1M | 334 |
| 14/03/2019 | -0,84% | -0,09 | 10,65 | 10,69 | 10,39 | 10,71 | 2M | 356 |
| 13/03/2019 | -0,19% | -0,02 | 10,74 | 10,77 | 10,43 | 10,88 | 1M | 269 |
| 12/03/2019 | -1,28% | -0,14 | 10,76 | 10,90 | 10,72 | 11,01 | 628K | 260 |
| 11/03/2019 | 2,73% | 0,29 | 10,90 | 10,70 | 10,67 | 11,00 | 1M | 337 |
| 08/03/2019 | 1,63% | 0,17 | 10,61 | 10,44 | 10,31 | 10,65 | 2M | 553 |
| 07/03/2019 | -3,33% | -0,36 | 10,44 | 10,80 | 10,36 | 10,85 | 1M | 362 |
| 06/03/2019 | -0,92% | -0,10 | 10,80 | 10,89 | 10,72 | 10,89 | 646K | 198 |
| 01/03/2019 | 0,00% | 0,00 | 10,90 | 10,90 | 10,73 | 11,03 | 1M | 410 |
| 28/02/2019 | -2,24% | -0,25 | 10,90 | 11,15 | 10,72 | 11,23 | 3M | 769 |
| 27/02/2019 | -0,36% | -0,04 | 11,15 | 11,20 | 11,15 | 11,31 | 432K | 179 |
| 26/02/2019 | -0,53% | -0,06 | 11,19 | 11,25 | 11,16 | 11,37 | 568K | 214 |
| 25/02/2019 | -3,10% | -0,36 | 11,25 | 11,61 | 11,20 | 11,61 | 2M | 554 |
| 22/02/2019 | 4,13% | 0,46 | 11,61 | 11,13 | 11,03 | 11,61 | 1M | 466 |
| 21/02/2019 | -0,98% | -0,11 | 11,15 | 11,30 | 11,06 | 11,41 | 1M | 435 |
| 20/02/2019 | -1,57% | -0,18 | 11,26 | 11,49 | 11,18 | 11,61 | 1M | 324 |
Date,Open,High,Low,Close,Volume
18-Jul-19,16.45,16.75,16.41,16.65,5404301
17-Jul-19,16.00,16.43,16.00,16.40,3640245
16-Jul-19,15.65,16.12,15.65,15.90,5635315
15-Jul-19,15.24,15.79,15.24,15.64,4167428
12-Jul-19,15.48,15.75,15.10,15.21,3882150
11-Jul-19,15.60,15.93,15.02,15.45,6556862
10-Jul-19,14.95,15.88,14.95,15.49,7789643
08-Jul-19,13.95,14.75,13.95,14.69,5725265
05-Jul-19,13.17,14.10,13.17,13.95,6204411
04-Jul-19,13.20,13.24,13.02,13.15,2563265
03-Jul-19,12.60,13.15,12.60,13.00,3085286
02-Jul-19,11.99,12.64,11.99,12.58,5986341
01-Jul-19,11.61,12.05,11.60,11.94,2570189
28-Jun-19,11.53,11.74,11.47,11.61,1257686
27-Jun-19,11.51,11.64,11.37,11.40,1178168
26-Jun-19,11.40,11.60,11.36,11.57,1462366
25-Jun-19,11.35,11.70,10.97,11.40,3897174
24-Jun-19,10.86,11.35,10.85,11.35,2648283
21-Jun-19,10.61,10.75,10.60,10.75,997994
19-Jun-19,10.50,10.65,10.42,10.61,948814
18-Jun-19,10.35,10.55,10.35,10.55,1162029
17-Jun-19,10.21,10.40,10.00,10.29,1289142
14-Jun-19,10.30,10.35,10.12,10.25,1183256
13-Jun-19,10.30,10.45,10.26,10.30,509703
12-Jun-19,10.40,10.47,10.24,10.30,429810
11-Jun-19,10.43,10.59,10.31,10.40,665631
10-Jun-19,10.37,10.51,10.32,10.43,716196
07-Jun-19,10.26,10.45,10.24,10.39,1022460
06-Jun-19,10.05,10.26,9.93,10.15,1235151
05-Jun-19,10.11,10.33,9.94,10.00,1301183
04-Jun-19,10.51,10.51,10.00,10.10,1626072
03-Jun-19,10.61,10.76,10.10,10.36,1651934
31-May-19,10.55,10.78,10.36,10.54,2367941
30-May-19,10.06,10.51,10.06,10.51,3359877
29-May-19,9.84,10.00,9.78,10.00,1150391
28-May-19,9.86,9.97,9.81,9.84,776054
27-May-19,9.80,9.93,9.80,9.84,301863
24-May-19,9.85,9.94,9.75,9.79,346552
23-May-19,9.77,9.85,9.56,9.85,884547
22-May-19,9.79,9.87,9.52,9.77,637562
21-May-19,9.70,9.79,9.46,9.72,626897
20-May-19,9.22,9.80,9.22,9.65,2321884
17-May-19,8.94,9.46,8.80,9.40,1355003
16-May-19,9.16,9.16,8.90,8.98,531883
15-May-19,9.15,9.19,8.85,9.05,1164809
14-May-19,9.20,9.24,9.04,9.09,622386
13-May-19,9.37,9.42,9.01,9.03,941932
10-May-19,9.59,9.61,9.31,9.49,758753
09-May-19,9.49,9.59,9.20,9.45,946060
08-May-19,9.24,9.39,9.16,9.28,1059157
07-May-19,9.70,9.71,9.16,9.20,1660442
06-May-19,9.21,9.69,9.20,9.54,814491
03-May-19,9.20,9.50,9.20,9.39,984604
02-May-19,8.99,9.23,8.77,9.17,1455686
30-Apr-19,9.11,9.14,8.80,8.99,1800645
29-Apr-19,9.35,9.48,9.01,9.11,1157006
26-Apr-19,9.56,9.79,9.21,9.32,1018678
25-Apr-19,9.80,9.85,9.45,9.50,1722328
24-Apr-19,10.30,10.41,9.70,9.70,3701175
23-Apr-19,9.94,10.60,9.92,10.60,1258649
22-Apr-19,9.94,9.94,9.76,9.93,464907
18-Apr-19,10.04,10.05,9.89,9.94,342409
17-Apr-19,10.10,10.29,9.77,9.86,782776
16-Apr-19,9.68,10.18,9.43,10.10,907525
15-Apr-19,9.51,9.85,9.51,9.68,1120835
12-Apr-19,9.64,9.90,9.37,9.43,2067968
11-Apr-19,9.84,9.92,9.61,9.67,920910
10-Apr-19,10.02,10.14,9.85,9.95,714288
09-Apr-19,10.17,10.20,9.85,10.03,1174741
08-Apr-19,10.29,10.41,10.20,10.20,607122
05-Apr-19,10.41,10.46,10.27,10.31,740068
04-Apr-19,10.19,10.44,10.19,10.40,505478
03-Apr-19,10.35,10.47,10.07,10.18,1213600
02-Apr-19,10.61,10.70,10.18,10.25,1164913
01-Apr-19,10.55,10.70,10.51,10.60,994412
29-Mar-19,10.89,11.05,10.75,10.96,2006361
28-Mar-19,10.70,10.97,10.50,10.70,1648532
27-Mar-19,10.95,10.95,10.60,10.78,1992448
26-Mar-19,10.96,11.17,10.90,10.90,730287
25-Mar-19,10.76,11.07,10.53,10.98,1188546
22-Mar-19,11.00,11.24,10.83,10.99,1435362
21-Mar-19,11.09,11.39,10.78,11.34,1368334
20-Mar-19,11.20,11.54,11.02,11.08,2603560
19-Mar-19,11.35,11.50,11.11,11.12,2856072
18-Mar-19,10.69,11.35,10.61,11.29,4191561
15-Mar-19,10.67,10.76,10.50,10.56,1340446
14-Mar-19,10.69,10.71,10.39,10.65,1585001
13-Mar-19,10.77,10.88,10.43,10.74,1107143
12-Mar-19,10.90,11.01,10.72,10.76,628276
11-Mar-19,10.70,11.00,10.67,10.90,1079162
08-Mar-19,10.44,10.65,10.31,10.61,1549184
07-Mar-19,10.80,10.85,10.36,10.44,1281088
06-Mar-19,10.89,10.89,10.72,10.80,645636
01-Mar-19,10.90,11.03,10.73,10.90,1298204
28-Feb-19,11.15,11.23,10.72,10.90,2926526
27-Feb-19,11.20,11.31,11.15,11.15,431851
26-Feb-19,11.25,11.37,11.16,11.19,568127
25-Feb-19,11.61,11.61,11.20,11.25,1752736
22-Feb-19,11.13,11.61,11.03,11.61,1394081
21-Feb-19,11.30,11.41,11.06,11.15,1351477
20-Feb-19,11.49,11.61,11.18,11.26,1093992
19-Feb-19,11.38,11.48,11.10,11.44,1093992
18-Feb-19,11.35,11.37,11.00,11.36,1093992
15-Feb-19,11.20,11.65,11.01,11.25,1093992
14-Feb-19,10.46,11.25,10.46,11.25,1093992
13-Feb-19,10.14,10.61,10.14,10.46,1093992
12-Feb-19,10.05,10.21,9.90,10.00,1093992
11-Feb-19,9.85,10.03,9.70,10.03,1093992
08-Feb-19,9.59,9.93,9.52,9.83,1093992
07-Feb-19,10.08,10.28,9.45,9.57,1093992
06-Feb-19,10.10,10.20,9.88,9.97,1093992
05-Feb-19,10.20,10.50,9.94,10.03,1093992
04-Feb-19,9.89,10.35,9.76,10.18,1093992
01-Feb-19,10.08,10.09,9.73,9.81,1093992
31-Jan-19,10.01,10.30,10.00,10.00,1093992
30-Jan-19,9.82,10.05,9.77,9.99,1093992
29-Jan-19,9.42,9.83,9.42,9.70,1093992
28-Jan-19,9.42,9.43,8.99,9.42,1093992
24-Jan-19,9.38,9.50,9.32,9.40,1093992
23-Jan-19,9.43,9.59,9.24,9.28,1093992
22-Jan-19,9.30,9.50,9.21,9.30,1093992
21-Jan-19,9.30,9.50,9.10,9.30,1093992
18-Jan-19,9.06,9.30,9.00,9.30,1093992
17-Jan-19,9.15,9.30,8.96,9.00,1093992
16-Jan-19,8.60,9.10,8.60,9.10,1093992
15-Jan-19,8.60,8.73,8.57,8.57,1093992
14-Jan-19,8.50,8.64,8.44,8.58,1093992
11-Jan-19,8.40,8.51,8.36,8.48,1093992
10-Jan-19,8.41,8.60,8.21,8.36,1093992
09-Jan-19,8.55,8.62,8.35,8.42,1093992
08-Jan-19,8.56,8.64,8.45,8.45,1093992
07-Jan-19,8.55,8.67,8.50,8.52,1093992
04-Jan-19,8.68,8.81,8.39,8.55,1093992
03-Jan-19,8.65,8.95,8.38,8.65,1093992
*exoneração de responsabilidade