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
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	-4,39%	-0,82	17,87	18,55	17,64	18,61	12M	3.861
17/12/2021	-1,68%	-0,32	18,69	18,95	18,34	19,20	8M	2.573
16/12/2021	-0,47%	-0,09	19,01	19,38	18,62	19,40	11M	3.147
15/12/2021	3,13%	0,58	19,10	18,68	17,83	19,10	8M	2.702
14/12/2021	-1,49%	-0,28	18,52	18,99	18,21	19,18	14M	3.984
13/12/2021	2,40%	0,44	18,80	18,59	18,38	19,45	21M	5.365
10/12/2021	4,50%	0,79	18,36	17,89	17,61	18,60	14M	4.221
09/12/2021	-3,94%	-0,72	17,57	18,03	17,24	18,94	27M	7.831
08/12/2021	11,87%	1,94	18,29	16,38	16,07	18,29	14M	4.062
07/12/2021	1,05%	0,17	16,35	16,25	16,13	16,78	8M	2.350
06/12/2021	6,17%	0,94	16,18	15,26	15,15	16,18	8M	2.661
03/12/2021	3,04%	0,45	15,24	14,75	14,73	15,97	12M	4.124
02/12/2021	0,61%	0,09	14,79	14,77	14,70	15,46	10M	4.059
01/12/2021	-6,31%	-0,99	14,70	15,85	14,61	16,18	14M	4.764
30/11/2021	2,21%	0,34	15,69	15,32	15,05	15,86	12M	4.830
29/11/2021	-5,25%	-0,85	15,35	16,53	15,35	16,69	18M	6.163
26/11/2021	-6,03%	-1,04	16,20	16,84	15,47	16,84	25M	7.668
25/11/2021	10,94%	1,70	17,24	15,51	15,29	17,24	15M	4.418
24/11/2021	5,71%	0,84	15,54	14,70	14,39	15,56	8M	2.974
23/11/2021	-1,80%	-0,27	14,70	15,20	14,38	15,20	6M	2.455
22/11/2021	-2,35%	-0,36	14,97	15,34	14,64	15,47	8M	3.016
19/11/2021	4,64%	0,68	15,33	14,65	14,51	15,63	7M	2.632
18/11/2021	-2,72%	-0,41	14,65	15,07	14,62	15,50	7M	2.752
17/11/2021	-1,89%	-0,29	15,06	15,50	14,60	15,75	9M	3.511
16/11/2021	-7,86%	-1,31	15,35	16,73	15,23	16,80	12M	4.370
12/11/2021	-3,53%	-0,61	16,66	17,39	16,66	17,56	5M	1.952
11/11/2021	3,04%	0,51	17,27	16,96	16,81	17,69	7M	2.617
10/11/2021	0,72%	0,12	16,76	16,64	16,61	17,31	6M	2.604
09/11/2021	1,40%	0,23	16,64	16,53	16,45	17,10	8M	3.221
08/11/2021	-2,61%	-0,44	16,41	16,74	16,35	17,17	8M	3.809
05/11/2021	1,87%	0,31	16,85	16,73	16,32	17,35	7M	2.597
04/11/2021	-2,19%	-0,37	16,54	16,89	16,26	17,39	9M	3.474
03/11/2021	-0,70%	-0,12	16,91	16,93	16,62	17,59	13M	5.317
01/11/2021	4,29%	0,70	17,03	16,51	16,39	17,28	8M	2.494
29/10/2021	-2,39%	-0,40	16,33	16,89	16,22	17,10	14M	3.701
28/10/2021	-8,93%	-1,64	16,73	18,29	16,68	18,29	19M	5.452
27/10/2021	1,83%	0,33	18,37	18,47	18,24	19,15	16M	4.559
26/10/2021	-6,29%	-1,21	18,04	19,10	17,95	19,21	13M	4.027
25/10/2021	5,08%	0,93	19,25	18,44	18,33	19,63	11M	2.821
22/10/2021	-2,66%	-0,50	18,32	18,74	17,60	18,81	12M	4.574
21/10/2021	-3,59%	-0,70	18,82	19,09	18,08	19,14	24M	4.991
20/10/2021	3,06%	0,58	19,52	19,14	18,95	19,84	10M	2.868
19/10/2021	-2,92%	-0,57	18,94	19,48	18,66	19,55	10M	3.475
18/10/2021	1,61%	0,31	19,51	19,20	18,76	19,64	8M	2.663
15/10/2021	0,31%	0,06	19,20	19,56	19,14	19,65	6M	2.285
14/10/2021	-1,34%	-0,26	19,14	19,50	19,00	19,94	8M	2.683
13/10/2021	4,30%	0,80	19,40	18,59	18,49	19,63	9M	2.913
11/10/2021	-0,69%	-0,13	18,60	18,76	18,60	19,09	7M	2.241
08/10/2021	3,65%	0,66	18,73	18,40	18,13	18,92	9M	2.568
07/10/2021	-1,20%	-0,22	18,07	18,42	18,07	18,79	6M	2.024
06/10/2021	1,11%	0,20	18,29	18,00	17,54	18,38	9M	3.034
05/10/2021	-2,53%	-0,47	18,09	18,69	18,08	18,95	12M	3.792
04/10/2021	-5,83%	-1,15	18,56	19,38	18,41	19,72	11M	3.268
01/10/2021	3,14%	0,60	19,71	19,24	19,01	19,72	13M	4.105
30/09/2021	0,53%	0,10	19,11	19,14	18,92	19,44	11M	2.935
29/09/2021	-2,46%	-0,48	19,01	19,69	18,97	20,00	11M	3.305
28/09/2021	-6,43%	-1,34	19,49	20,83	19,23	20,83	12M	3.024
27/09/2021	-0,67%	-0,14	20,83	21,00	20,19	21,05	8M	2.286
24/09/2021	1,01%	0,21	20,97	20,55	20,26	20,97	8M	2.085
23/09/2021	0,83%	0,17	20,76	20,59	20,52	21,26	7M	1.835
22/09/2021	3,00%	0,60	20,59	20,30	20,07	20,81	10M	2.824
21/09/2021	-1,38%	-0,28	19,99	20,04	19,62	20,64	12M	3.395
20/09/2021	-4,39%	-0,93	20,27	20,65	19,60	20,77	13M	3.574
17/09/2021	-1,49%	-0,32	21,20	21,55	20,55	21,57	13M	2.971
16/09/2021	-2,14%	-0,47	21,52	21,88	21,45	22,00	8M	2.224
15/09/2021	2,81%	0,60	21,99	21,64	21,36	22,05	11M	2.994
14/09/2021	0,71%	0,15	21,39	21,25	21,19	21,82	7M	2.044
13/09/2021	2,56%	0,53	21,24	20,76	20,76	21,37	8M	2.419
10/09/2021	-1,05%	-0,22	20,71	21,15	20,52	21,49	9M	2.547
09/09/2021	5,49%	1,09	20,93	19,73	19,61	20,97	12M	3.357
08/09/2021	-4,15%	-0,86	19,84	20,54	19,74	20,72	10M	2.710
06/09/2021	-0,19%	-0,04	20,70	20,58	20,25	21,14	9M	3.133
03/09/2021	2,17%	0,44	20,74	20,57	19,93	21,05	16M	4.302
02/09/2021	-6,06%	-1,31	20,30	21,62	20,30	21,68	13M	4.019
01/09/2021	-0,37%	-0,08	21,61	21,73	21,18	21,96	12M	3.410
31/08/2021	-3,47%	-0,78	21,69	22,56	21,60	22,76	13M	3.162
30/08/2021	-2,64%	-0,61	22,47	23,01	22,47	23,31	12M	3.190
27/08/2021	2,40%	0,54	23,08	22,60	22,35	23,19	12M	2.998
26/08/2021	-1,66%	-0,38	22,54	22,93	22,50	23,78	13M	3.159
25/08/2021	0,48%	0,11	22,92	22,83	22,73	23,22	7M	1.541
24/08/2021	1,88%	0,42	22,81	22,71	22,44	23,22	10M	2.383
23/08/2021	-1,28%	-0,29	22,39	22,79	22,35	22,94	9M	2.024
20/08/2021	1,25%	0,28	22,68	22,21	21,68	22,92	12M	2.765
19/08/2021	3,27%	0,71	22,40	21,20	21,04	22,40	12M	3.391
18/08/2021	1,64%	0,35	21,69	21,43	20,91	22,24	16M	4.095
17/08/2021	1,52%	0,32	21,34	21,00	20,10	21,34	19M	4.857
16/08/2021	-6,87%	-1,55	21,02	22,43	20,94	22,59	23M	6.062
13/08/2021	-2,59%	-0,60	22,57	23,17	22,43	23,36	13M	3.216
12/08/2021	-1,49%	-0,35	23,17	23,51	23,03	23,63	10M	2.484
11/08/2021	0,68%	0,16	23,52	23,45	23,08	24,00	16M	3.519
10/08/2021	-2,91%	-0,70	23,36	24,07	23,31	24,60	22M	5.044
09/08/2021	3,44%	0,80	24,06	23,18	23,03	24,20	17M	3.440
06/08/2021	-0,34%	-0,08	23,26	23,34	23,09	23,67	9M	2.106
05/08/2021	1,30%	0,30	23,34	23,08	22,97	23,99	21M	4.140
04/08/2021	-3,27%	-0,78	23,04	23,80	22,90	24,28	19M	3.907
03/08/2021	-0,79%	-0,19	23,82	23,82	22,96	24,09	22M	4.547
02/08/2021	3,76%	0,87	24,01	23,39	22,85	24,45	31M	6.800
30/07/2021	0,61%	0,14	23,14	22,89	22,67	23,79	26M	5.831
29/07/2021	-2,38%	-0,56	23,00	23,55	22,93	23,60	26M	5.076
28/07/2021	0,21%	0,05	23,56	23,76	23,30	23,77	22M	4.588
27/07/2021	-2,20%	-0,53	23,51	24,05	23,28	24,37	33M	6.497
26/07/2021	-7,07%	-1,83	24,04	25,94	24,01	26,01	49M	8.037
23/07/2021	3,44%	0,86	25,87	25,02	24,81	26,20	43M	6.931
22/07/2021	0,85%	0,21	25,01	24,91	23,81	25,45	42M	7.668
21/07/2021	1,10%	0,27	24,80	25,40	24,80	26,33	68M	10.718
20/07/2021	4,83%	1,13	24,53	23,40	23,16	24,53	24M	5.023
19/07/2021	-0,43%	-0,10	23,40	23,36	22,65	23,42	18M	4.359
16/07/2021	-	-	23,50	24,15	23,42	24,26	21M	4.595

Date,Open,High,Low,Close,Volume
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
17-Dec-21,18.95,19.20,18.34,18.69,7752888
16-Dec-21,19.38,19.40,18.62,19.01,11284999
15-Dec-21,18.68,19.10,17.83,19.10,8240107
14-Dec-21,18.99,19.18,18.21,18.52,13997831
13-Dec-21,18.59,19.45,18.38,18.80,21244491
10-Dec-21,17.89,18.60,17.61,18.36,13690146
09-Dec-21,18.03,18.94,17.24,17.57,26786990
08-Dec-21,16.38,18.29,16.07,18.29,14171116
07-Dec-21,16.25,16.78,16.13,16.35,7686945
06-Dec-21,15.26,16.18,15.15,16.18,7521304
03-Dec-21,14.75,15.97,14.73,15.24,11725873
02-Dec-21,14.77,15.46,14.70,14.79,9624240
01-Dec-21,15.85,16.18,14.61,14.70,13836343
30-Nov-21,15.32,15.86,15.05,15.69,12333464
29-Nov-21,16.53,16.69,15.35,15.35,17668100
26-Nov-21,16.84,16.84,15.47,16.20,25384163
25-Nov-21,15.51,17.24,15.29,17.24,15268355
24-Nov-21,14.70,15.56,14.39,15.54,7780973
23-Nov-21,15.20,15.20,14.38,14.70,5583633
22-Nov-21,15.34,15.47,14.64,14.97,7860539
19-Nov-21,14.65,15.63,14.51,15.33,7307390
18-Nov-21,15.07,15.50,14.62,14.65,6951641
17-Nov-21,15.50,15.75,14.60,15.06,8680723
16-Nov-21,16.73,16.80,15.23,15.35,12376064
12-Nov-21,17.39,17.56,16.66,16.66,4803332
11-Nov-21,16.96,17.69,16.81,17.27,7323915
10-Nov-21,16.64,17.31,16.61,16.76,6452090
09-Nov-21,16.53,17.10,16.45,16.64,7681271
08-Nov-21,16.74,17.17,16.35,16.41,8415559
05-Nov-21,16.73,17.35,16.32,16.85,6654117
04-Nov-21,16.89,17.39,16.26,16.54,8923375
03-Nov-21,16.93,17.59,16.62,16.91,13047057
01-Nov-21,16.51,17.28,16.39,17.03,7741499
29-Oct-21,16.89,17.10,16.22,16.33,13671664
28-Oct-21,18.29,18.29,16.68,16.73,18645005
27-Oct-21,18.47,19.15,18.24,18.37,15917339
26-Oct-21,19.10,19.21,17.95,18.04,12921729
25-Oct-21,18.44,19.63,18.33,19.25,10652971
22-Oct-21,18.74,18.81,17.60,18.32,12063471
21-Oct-21,19.09,19.14,18.08,18.82,23872407
20-Oct-21,19.14,19.84,18.95,19.52,9880426
19-Oct-21,19.48,19.55,18.66,18.94,9670195
18-Oct-21,19.20,19.64,18.76,19.51,7528464
15-Oct-21,19.56,19.65,19.14,19.20,6081994
14-Oct-21,19.50,19.94,19.00,19.14,8270662
13-Oct-21,18.59,19.63,18.49,19.40,9486395
11-Oct-21,18.76,19.09,18.60,18.60,7167040
08-Oct-21,18.40,18.92,18.13,18.73,8559044
07-Oct-21,18.42,18.79,18.07,18.07,5891655
06-Oct-21,18.00,18.38,17.54,18.29,9146385
05-Oct-21,18.69,18.95,18.08,18.09,12106608
04-Oct-21,19.38,19.72,18.41,18.56,11253938
01-Oct-21,19.24,19.72,19.01,19.71,13352977
30-Sep-21,19.14,19.44,18.92,19.11,11118578
29-Sep-21,19.69,20.00,18.97,19.01,11336915
28-Sep-21,20.83,20.83,19.23,19.49,11643891
27-Sep-21,21.00,21.05,20.19,20.83,8342723
24-Sep-21,20.55,20.97,20.26,20.97,7596270
23-Sep-21,20.59,21.26,20.52,20.76,6591768
22-Sep-21,20.30,20.81,20.07,20.59,9711179
21-Sep-21,20.04,20.64,19.62,19.99,11751036
20-Sep-21,20.65,20.77,19.60,20.27,13234445
17-Sep-21,21.55,21.57,20.55,21.20,12952879
16-Sep-21,21.88,22.00,21.45,21.52,7890113
15-Sep-21,21.64,22.05,21.36,21.99,10958488
14-Sep-21,21.25,21.82,21.19,21.39,7007057
13-Sep-21,20.76,21.37,20.76,21.24,7889747
10-Sep-21,21.15,21.49,20.52,20.71,9180280
09-Sep-21,19.73,20.97,19.61,20.93,12170234
08-Sep-21,20.54,20.72,19.74,19.84,9619947
06-Sep-21,20.58,21.14,20.25,20.70,9115256
03-Sep-21,20.57,21.05,19.93,20.74,15929523
02-Sep-21,21.62,21.68,20.30,20.30,13000878
01-Sep-21,21.73,21.96,21.18,21.61,12022089
31-Aug-21,22.56,22.76,21.60,21.69,12820138
30-Aug-21,23.01,23.31,22.47,22.47,11537836
27-Aug-21,22.60,23.19,22.35,23.08,12337569
26-Aug-21,22.93,23.78,22.50,22.54,13412816
25-Aug-21,22.83,23.22,22.73,22.92,6502546
24-Aug-21,22.71,23.22,22.44,22.81,9948709
23-Aug-21,22.79,22.94,22.35,22.39,8788713
20-Aug-21,22.21,22.92,21.68,22.68,12420229
19-Aug-21,21.20,22.40,21.04,22.40,12398489
18-Aug-21,21.43,22.24,20.91,21.69,15956925
17-Aug-21,21.00,21.34,20.10,21.34,18619461
16-Aug-21,22.43,22.59,20.94,21.02,23115148
13-Aug-21,23.17,23.36,22.43,22.57,13150933
12-Aug-21,23.51,23.63,23.03,23.17,10157878
11-Aug-21,23.45,24.00,23.08,23.52,15799746
10-Aug-21,24.07,24.60,23.31,23.36,21889805
09-Aug-21,23.18,24.20,23.03,24.06,17416853
06-Aug-21,23.34,23.67,23.09,23.26,8752344
05-Aug-21,23.08,23.99,22.97,23.34,20542857
04-Aug-21,23.80,24.28,22.90,23.04,18998370
03-Aug-21,23.82,24.09,22.96,23.82,21754656
02-Aug-21,23.39,24.45,22.85,24.01,30820744
30-Jul-21,22.89,23.79,22.67,23.14,25506572
29-Jul-21,23.55,23.60,22.93,23.00,25884453
28-Jul-21,23.76,23.77,23.30,23.56,21817214
27-Jul-21,24.05,24.37,23.28,23.51,32983001
26-Jul-21,25.94,26.01,24.01,24.04,49279307
23-Jul-21,25.02,26.20,24.81,25.87,42583453
22-Jul-21,24.91,25.45,23.81,25.01,42373659
21-Jul-21,25.40,26.33,24.80,24.80,67822384
20-Jul-21,23.40,24.53,23.16,24.53,24316891
19-Jul-21,23.36,23.42,22.65,23.40,17928547
16-Jul-21,24.15,24.26,23.42,23.50,21126161

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ROMI3

cotações, gráficos e mais...