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
05/12/2019	-0,49%	-0,07	14,18	14,13	14,05	14,23	923K	319
04/12/2019	0,71%	0,10	14,25	14,15	13,97	14,37	2M	717
03/12/2019	-0,35%	-0,05	14,15	14,20	13,99	14,22	1M	492
02/12/2019	1,00%	0,14	14,20	14,06	14,06	14,29	1M	455
29/11/2019	-2,16%	-0,31	14,06	14,36	13,92	14,38	4M	1.017
28/11/2019	-0,21%	-0,03	14,37	14,40	14,08	14,72	1M	362
27/11/2019	-1,10%	-0,16	14,40	14,64	14,33	14,80	3M	599
26/11/2019	3,70%	0,52	14,56	13,94	13,94	14,56	3M	889
25/11/2019	1,81%	0,25	14,04	13,88	13,85	14,10	2M	436
22/11/2019	-0,93%	-0,13	13,79	14,00	13,79	14,02	1M	417
21/11/2019	0,94%	0,13	13,92	13,70	13,59	14,30	2M	685
19/11/2019	0,07%	0,01	13,79	13,85	13,61	13,94	468K	188
18/11/2019	-0,14%	-0,02	13,78	13,68	13,68	14,05	2M	430
14/11/2019	4,31%	0,57	13,80	13,23	13,23	13,87	2M	393
13/11/2019	-1,27%	-0,17	13,23	13,23	13,03	13,47	2M	376
12/11/2019	-0,89%	-0,12	13,40	13,52	13,16	13,61	1M	510
11/11/2019	-1,10%	-0,15	13,52	13,70	13,29	13,70	2M	388
08/11/2019	-1,87%	-0,26	13,67	13,89	13,33	14,10	2M	652
07/11/2019	1,46%	0,20	13,93	13,75	13,51	14,00	2M	524
06/11/2019	1,03%	0,14	13,73	13,61	13,25	13,79	2M	541
05/11/2019	-2,16%	-0,30	13,59	13,89	13,51	13,89	1M	322
04/11/2019	1,39%	0,19	13,89	13,86	13,62	13,97	2M	606
01/11/2019	-1,65%	-0,23	13,70	13,94	13,70	14,08	2M	589
31/10/2019	0,00%	0,00	13,93	13,93	13,77	14,03	843K	260
30/10/2019	0,43%	0,06	13,93	13,87	13,74	14,18	1M	450
29/10/2019	1,46%	0,20	13,87	13,67	13,56	13,94	1M	397
28/10/2019	-2,22%	-0,31	13,67	14,01	13,65	14,09	1M	462
25/10/2019	1,60%	0,22	13,98	13,89	13,61	13,99	1M	430
24/10/2019	1,40%	0,19	13,76	13,81	13,35	13,91	3M	922
23/10/2019	-0,22%	-0,03	13,57	14,11	13,57	14,35	7M	1.733
22/10/2019	0,89%	0,12	13,60	13,48	13,35	13,76	2M	652
21/10/2019	2,51%	0,33	13,48	13,15	13,00	13,52	1M	389
18/10/2019	1,54%	0,20	13,15	12,95	12,83	13,15	664K	322
17/10/2019	-1,82%	-0,24	12,95	13,22	12,95	13,24	850K	303
16/10/2019	0,53%	0,07	13,19	13,09	12,92	13,19	594K	232
15/10/2019	0,00%	0,00	13,12	13,13	12,94	13,34	1M	429
14/10/2019	3,88%	0,49	13,12	12,78	12,59	13,12	2M	426
11/10/2019	-0,94%	-0,12	12,63	12,72	12,60	12,90	2M	495
10/10/2019	0,24%	0,03	12,75	12,97	12,69	12,97	629K	196
09/10/2019	-0,24%	-0,03	12,72	12,76	12,70	13,14	1M	341
08/10/2019	-1,16%	-0,15	12,75	13,00	12,51	13,17	2M	466
07/10/2019	-3,37%	-0,45	12,90	13,48	12,90	13,55	1M	454
04/10/2019	-1,11%	-0,15	13,35	13,54	13,35	13,64	859K	296
03/10/2019	-2,74%	-0,38	13,50	13,64	13,50	13,89	1M	369
02/10/2019	-0,36%	-0,05	13,88	13,92	13,35	13,92	2M	518
01/10/2019	0,43%	0,06	13,93	13,95	13,71	14,08	1M	375
30/09/2019	-1,63%	-0,23	13,87	14,31	13,82	14,31	1M	451
27/09/2019	-1,74%	-0,25	14,10	14,35	13,91	14,47	2M	519
26/09/2019	5,83%	0,79	14,35	13,60	13,51	14,76	6M	1.440
25/09/2019	-4,30%	-0,61	13,56	14,15	13,56	14,15	2M	592
24/09/2019	7,35%	0,97	14,17	13,29	12,92	14,17	3M	707
23/09/2019	-0,75%	-0,10	13,20	13,45	12,90	13,45	1M	340
20/09/2019	-1,48%	-0,20	13,30	13,63	13,20	13,68	1M	401
19/09/2019	-1,17%	-0,16	13,50	13,80	13,39	13,84	2M	489
18/09/2019	-1,30%	-0,18	13,66	13,84	13,66	13,99	803K	324
17/09/2019	-4,22%	-0,61	13,84	13,95	13,66	14,04	2M	519
16/09/2019	1,40%	0,20	14,45	14,51	14,01	14,51	3M	683
13/09/2019	-3,06%	-0,45	14,25	14,75	14,21	14,80	3M	827
12/09/2019	4,40%	0,62	14,70	14,26	13,93	14,70	6M	1.453
11/09/2019	11,13%	1,41	14,08	12,87	12,84	14,08	5M	1.128
10/09/2019	-1,71%	-0,22	12,67	12,89	12,55	12,89	946K	414
09/09/2019	0,62%	0,08	12,89	12,85	12,35	12,97	2M	684
06/09/2019	-0,31%	-0,04	12,81	12,86	12,81	13,00	753K	285
05/09/2019	0,31%	0,04	12,85	12,90	12,83	13,08	1M	470
04/09/2019	0,63%	0,08	12,81	12,74	12,52	12,86	2M	667
03/09/2019	-1,32%	-0,17	12,73	12,89	12,52	13,08	2M	659
02/09/2019	-0,08%	-0,01	12,90	12,91	12,64	13,04	2M	625
30/08/2019	-4,37%	-0,59	12,91	13,50	12,91	13,81	4M	1.035
29/08/2019	2,74%	0,36	13,50	13,15	12,89	13,50	2M	806
28/08/2019	4,29%	0,54	13,14	12,60	12,20	13,16	2M	549
27/08/2019	0,08%	0,01	12,60	12,66	12,50	12,96	1M	449
26/08/2019	-4,62%	-0,61	12,59	13,35	12,40	13,49	3M	819
23/08/2019	0,92%	0,12	13,20	13,08	12,72	13,26	2M	586
22/08/2019	1,08%	0,14	13,08	13,01	12,46	13,10	2M	633
21/08/2019	-1,45%	-0,19	12,94	13,24	12,88	13,29	1M	468
20/08/2019	2,42%	0,31	13,13	12,80	12,30	13,26	3M	1.043
19/08/2019	-2,88%	-0,38	12,82	13,22	12,61	13,48	4M	924
16/08/2019	0,00%	0,00	13,20	13,30	13,13	13,74	2M	575
15/08/2019	-6,05%	-0,85	13,20	13,89	13,01	14,03	3M	1.056
14/08/2019	-1,68%	-0,24	14,05	14,29	13,73	14,29	2M	604
13/08/2019	-2,66%	-0,39	14,29	14,62	14,20	14,69	2M	672
12/08/2019	-0,07%	-0,01	14,68	14,69	14,10	14,69	2M	508
09/08/2019	-0,20%	-0,03	14,69	14,72	14,50	14,82	2M	606
08/08/2019	-0,27%	-0,04	14,72	14,80	14,60	14,91	2M	560
07/08/2019	-2,51%	-0,38	14,76	15,21	14,75	15,21	2M	695
06/08/2019	1,75%	0,26	15,14	14,86	14,81	15,18	2M	677
05/08/2019	0,74%	0,11	14,88	14,70	14,36	14,95	2M	707
02/08/2019	-0,47%	-0,07	14,77	14,99	14,67	14,99	2M	668
01/08/2019	1,09%	0,16	14,84	14,98	14,73	15,15	3M	853
31/07/2019	-5,59%	-0,87	14,68	15,70	14,68	15,70	5M	1.331
30/07/2019	1,97%	0,30	15,55	15,30	14,91	15,70	6M	1.360
29/07/2019	6,87%	0,98	15,25	14,39	13,63	15,25	10M	2.489
26/07/2019	-4,87%	-0,73	14,27	15,07	14,22	15,17	9M	2.155
25/07/2019	0,00%	0,00	15,00	15,02	14,76	15,46	4M	1.125
24/07/2019	-6,19%	-0,99	15,00	15,00	14,76	15,52	15M	2.958
23/07/2019	1,01%	0,16	15,99	15,80	15,02	16,35	8M	1.968
22/07/2019	-6,77%	-1,15	15,83	17,16	15,83	17,34	10M	2.117
19/07/2019	1,98%	0,33	16,98	16,70	16,70	17,00	6M	1.080
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

Date,Open,High,Low,Close,Volume
05-Dec-19,14.13,14.23,14.05,14.18,922843
04-Dec-19,14.15,14.37,13.97,14.25,2006235
03-Dec-19,14.20,14.22,13.99,14.15,1324363
02-Dec-19,14.06,14.29,14.06,14.20,1367898
29-Nov-19,14.36,14.38,13.92,14.06,3728937
28-Nov-19,14.40,14.72,14.08,14.37,1216663
27-Nov-19,14.64,14.80,14.33,14.40,2883587
26-Nov-19,13.94,14.56,13.94,14.56,3027859
25-Nov-19,13.88,14.10,13.85,14.04,1715906
22-Nov-19,14.00,14.02,13.79,13.79,1265124
21-Nov-19,13.70,14.30,13.59,13.92,2394552
19-Nov-19,13.85,13.94,13.61,13.79,467511
18-Nov-19,13.68,14.05,13.68,13.78,2083335
14-Nov-19,13.23,13.87,13.23,13.80,1505102
13-Nov-19,13.23,13.47,13.03,13.23,1967627
12-Nov-19,13.52,13.61,13.16,13.40,1417243
11-Nov-19,13.70,13.70,13.29,13.52,1824444
08-Nov-19,13.89,14.10,13.33,13.67,2073599
07-Nov-19,13.75,14.00,13.51,13.93,1962013
06-Nov-19,13.61,13.79,13.25,13.73,2495571
05-Nov-19,13.89,13.89,13.51,13.59,1061746
04-Nov-19,13.86,13.97,13.62,13.89,1718590
01-Nov-19,13.94,14.08,13.70,13.70,1622886
31-Oct-19,13.93,14.03,13.77,13.93,842549
30-Oct-19,13.87,14.18,13.74,13.93,1375796
29-Oct-19,13.67,13.94,13.56,13.87,1325855
28-Oct-19,14.01,14.09,13.65,13.67,1491405
25-Oct-19,13.89,13.99,13.61,13.98,1453961
24-Oct-19,13.81,13.91,13.35,13.76,3373198
23-Oct-19,14.11,14.35,13.57,13.57,6738050
22-Oct-19,13.48,13.76,13.35,13.60,1973765
21-Oct-19,13.15,13.52,13.00,13.48,1409366
18-Oct-19,12.95,13.15,12.83,13.15,663593
17-Oct-19,13.22,13.24,12.95,12.95,850469
16-Oct-19,13.09,13.19,12.92,13.19,594075
15-Oct-19,13.13,13.34,12.94,13.12,1369720
14-Oct-19,12.78,13.12,12.59,13.12,1553475
11-Oct-19,12.72,12.90,12.60,12.63,1541105
10-Oct-19,12.97,12.97,12.69,12.75,629258
09-Oct-19,12.76,13.14,12.70,12.72,1148111
08-Oct-19,13.00,13.17,12.51,12.75,1573771
07-Oct-19,13.48,13.55,12.90,12.90,1483661
04-Oct-19,13.54,13.64,13.35,13.35,858629
03-Oct-19,13.64,13.89,13.50,13.50,1018182
02-Oct-19,13.92,13.92,13.35,13.88,1552444
01-Oct-19,13.95,14.08,13.71,13.93,1068507
30-Sep-19,14.31,14.31,13.82,13.87,1341145
27-Sep-19,14.35,14.47,13.91,14.10,2002125
26-Sep-19,13.60,14.76,13.51,14.35,5884284
25-Sep-19,14.15,14.15,13.56,13.56,2181621
24-Sep-19,13.29,14.17,12.92,14.17,3137284
23-Sep-19,13.45,13.45,12.90,13.20,1163534
20-Sep-19,13.63,13.68,13.20,13.30,1118192
19-Sep-19,13.80,13.84,13.39,13.50,1527969
18-Sep-19,13.84,13.99,13.66,13.66,803073
17-Sep-19,13.95,14.04,13.66,13.84,1738903
16-Sep-19,14.51,14.51,14.01,14.45,2854292
13-Sep-19,14.75,14.80,14.21,14.25,2881967
12-Sep-19,14.26,14.70,13.93,14.70,5763667
11-Sep-19,12.87,14.08,12.84,14.08,4761573
10-Sep-19,12.89,12.89,12.55,12.67,946165
09-Sep-19,12.85,12.97,12.35,12.89,1844068
06-Sep-19,12.86,13.00,12.81,12.81,752728
05-Sep-19,12.90,13.08,12.83,12.85,1152926
04-Sep-19,12.74,12.86,12.52,12.81,1667233
03-Sep-19,12.89,13.08,12.52,12.73,1627488
02-Sep-19,12.91,13.04,12.64,12.90,1909203
30-Aug-19,13.50,13.81,12.91,12.91,3760276
29-Aug-19,13.15,13.50,12.89,13.50,2278713
28-Aug-19,12.60,13.16,12.20,13.14,1657605
27-Aug-19,12.66,12.96,12.50,12.60,1382911
26-Aug-19,13.35,13.49,12.40,12.59,2674768
23-Aug-19,13.08,13.26,12.72,13.20,1719493
22-Aug-19,13.01,13.10,12.46,13.08,2050245
21-Aug-19,13.24,13.29,12.88,12.94,1483731
20-Aug-19,12.80,13.26,12.30,13.13,3216848
19-Aug-19,13.22,13.48,12.61,12.82,3722889
16-Aug-19,13.30,13.74,13.13,13.20,2128576
15-Aug-19,13.89,14.03,13.01,13.20,3409966
14-Aug-19,14.29,14.29,13.73,14.05,1956365
13-Aug-19,14.62,14.69,14.20,14.29,2477607
12-Aug-19,14.69,14.69,14.10,14.68,1766224
09-Aug-19,14.72,14.82,14.50,14.69,1625098
08-Aug-19,14.80,14.91,14.60,14.72,1791489
07-Aug-19,15.21,15.21,14.75,14.76,2410493
06-Aug-19,14.86,15.18,14.81,15.14,2327441
05-Aug-19,14.70,14.95,14.36,14.88,2444490
02-Aug-19,14.99,14.99,14.67,14.77,1896547
01-Aug-19,14.98,15.15,14.73,14.84,3154398
31-Jul-19,15.70,15.70,14.68,14.68,5188832
30-Jul-19,15.30,15.70,14.91,15.55,6220089
29-Jul-19,14.39,15.25,13.63,15.25,10407257
26-Jul-19,15.07,15.17,14.22,14.27,9179745
25-Jul-19,15.02,15.46,14.76,15.00,4435212
24-Jul-19,15.00,15.52,14.76,15.00,15309690
23-Jul-19,15.80,16.35,15.02,15.99,8270114
22-Jul-19,17.16,17.34,15.83,15.83,9574476
19-Jul-19,16.70,17.00,16.70,16.98,5762218
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-19,15.24,15.79,15.24,15.64,5635315
12-Jul-19,15.48,15.75,15.10,15.21,5635315
11-Jul-19,15.60,15.93,15.02,15.45,5635315
10-Jul-19,14.95,15.88,14.95,15.49,5635315
08-Jul-19,13.95,14.75,13.95,14.69,5635315
05-Jul-19,13.17,14.10,13.17,13.95,5635315
04-Jul-19,13.20,13.24,13.02,13.15,5635315
03-Jul-19,12.60,13.15,12.60,13.00,5635315
02-Jul-19,11.99,12.64,11.99,12.58,5635315
01-Jul-19,11.61,12.05,11.60,11.94,5635315
28-Jun-19,11.53,11.74,11.47,11.61,5635315
27-Jun-19,11.51,11.64,11.37,11.40,5635315
26-Jun-19,11.40,11.60,11.36,11.57,5635315
25-Jun-19,11.35,11.70,10.97,11.40,5635315
24-Jun-19,10.86,11.35,10.85,11.35,5635315
21-Jun-19,10.61,10.75,10.60,10.75,5635315
19-Jun-19,10.50,10.65,10.42,10.61,5635315
18-Jun-19,10.35,10.55,10.35,10.55,5635315
17-Jun-19,10.21,10.40,10.00,10.29,5635315
14-Jun-19,10.30,10.35,10.12,10.25,5635315
13-Jun-19,10.30,10.45,10.26,10.30,5635315
12-Jun-19,10.40,10.47,10.24,10.30,5635315
11-Jun-19,10.43,10.59,10.31,10.40,5635315
10-Jun-19,10.37,10.51,10.32,10.43,5635315
07-Jun-19,10.26,10.45,10.24,10.39,5635315
06-Jun-19,10.05,10.26,9.93,10.15,5635315
05-Jun-19,10.11,10.33,9.94,10.00,5635315
04-Jun-19,10.51,10.51,10.00,10.10,5635315
03-Jun-19,10.61,10.76,10.10,10.36,5635315
31-May-19,10.55,10.78,10.36,10.54,5635315
30-May-19,10.06,10.51,10.06,10.51,5635315
29-May-19,9.84,10.00,9.78,10.00,5635315
28-May-19,9.86,9.97,9.81,9.84,5635315

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ROMI3