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
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	-2,12%	-0,51	23,50	24,15	23,42	24,26	21M	4.595
15/07/2021	-1,76%	-0,43	24,01	24,44	23,98	25,18	27M	4.475
14/07/2021	1,08%	0,26	24,44	24,29	23,90	24,55	22M	3.973
13/07/2021	-1,06%	-0,26	24,18	24,55	23,89	24,86	22M	3.995
12/07/2021	-2,90%	-0,73	24,44	25,26	24,23	25,26	27M	5.331
08/07/2021	0,84%	0,21	25,17	24,46	24,14	25,45	23M	4.518
07/07/2021	0,65%	0,16	24,96	24,93	24,23	25,01	14M	3.407
06/07/2021	-3,80%	-0,98	24,80	25,79	24,60	25,79	20M	5.004
05/07/2021	-0,23%	-0,06	25,78	25,84	25,22	26,08	15M	2.702
02/07/2021	4,66%	1,15	25,84	24,77	24,62	26,21	30M	6.194
01/07/2021	1,86%	0,45	24,69	24,31	24,29	25,09	22M	5.580
30/06/2021	-1,22%	-0,30	24,24	24,55	23,80	24,95	20M	4.253
29/06/2021	-0,20%	-0,05	24,54	24,51	24,06	24,63	10M	2.310
28/06/2021	-1,60%	-0,40	24,59	24,97	24,36	25,15	11M	2.492
25/06/2021	-0,83%	-0,21	24,99	25,22	24,62	25,75	17M	3.051
24/06/2021	-0,16%	-0,04	25,20	25,28	24,93	25,57	13M	2.860
23/06/2021	0,20%	0,05	25,24	25,19	24,98	25,70	18M	2.877
22/06/2021	-2,36%	-0,61	25,19	25,70	24,92	25,77	15M	2.775
21/06/2021	0,90%	0,23	25,80	25,61	25,35	25,98	23M	3.495
18/06/2021	-1,12%	-0,29	25,57	25,85	25,25	26,00	28M	4.811
17/06/2021	-3,62%	-0,97	25,86	26,70	25,65	26,88	22M	4.371
16/06/2021	-0,26%	-0,07	26,83	26,81	26,51	27,24	18M	3.530
15/06/2021	-0,19%	-0,05	26,90	27,02	26,43	27,06	19M	3.727
14/06/2021	-0,19%	-0,05	26,95	27,19	26,90	27,58	19M	3.664
11/06/2021	-1,28%	-0,35	27,00	27,38	26,66	27,60	23M	5.220
10/06/2021	0,66%	0,18	27,35	27,20	26,84	27,45	17M	4.106
09/06/2021	-1,34%	-0,37	27,17	27,57	26,59	27,59	29M	6.310
08/06/2021	-3,67%	-1,05	27,54	28,99	27,24	29,20	39M	5.619
07/06/2021	-2,85%	-0,84	28,59	29,43	28,35	29,55	25M	4.196
04/06/2021	4,03%	1,14	29,43	28,53	28,29	29,89	53M	7.501
02/06/2021	-3,18%	-0,93	28,29	29,34	28,09	29,35	31M	5.435
01/06/2021	5,75%	1,59	29,22	28,19	27,96	29,60	53M	8.430
31/05/2021	0,29%	0,08	27,63	27,54	27,54	28,40	27M	4.625
28/05/2021	1,47%	0,40	27,55	27,23	26,90	27,68	21M	3.949
27/05/2021	-1,59%	-0,44	27,15	27,81	26,92	28,24	29M	5.435
26/05/2021	2,79%	0,75	27,59	27,08	26,60	27,98	33M	5.766
25/05/2021	0,71%	0,19	26,84	26,79	26,72	27,65	29M	5.080
24/05/2021	0,19%	0,05	26,65	26,73	26,06	26,80	22M	3.607
21/05/2021	0,42%	0,11	26,60	26,88	26,42	27,49	34M	5.059
20/05/2021	-3,07%	-0,84	26,49	27,42	26,26	28,49	68M	10.187
19/05/2021	-10,69%	-3,27	27,33	30,00	27,30	30,00	82M	12.166
18/05/2021	12,25%	3,34	30,60	27,32	27,20	30,70	66M	9.958
17/05/2021	0,07%	0,02	27,26	27,24	26,79	27,89	16M	3.188
14/05/2021	0,29%	0,08	27,24	27,20	27,05	28,37	22M	3.978
13/05/2021	0,59%	0,16	27,16	27,11	26,80	27,62	20M	4.274
12/05/2021	-3,30%	-0,92	27,00	27,32	26,66	27,79	19M	3.606
11/05/2021	0,65%	0,18	27,92	27,50	26,70	28,25	34M	6.044
10/05/2021	-5,29%	-1,55	27,74	29,62	27,53	29,88	36M	5.291
07/05/2021	0,90%	0,26	29,29	29,12	28,76	30,65	32M	5.109
06/05/2021	-2,84%	-0,85	29,03	29,57	28,63	29,85	30M	4.251
05/05/2021	-3,05%	-0,94	29,88	31,16	29,61	31,47	31M	5.167
04/05/2021	0,46%	0,14	30,82	30,01	29,27	31,23	49M	7.857
03/05/2021	-6,06%	-1,98	30,68	32,60	30,39	34,00	67M	9.608
30/04/2021	0,83%	0,27	32,66	32,39	31,71	33,33	46M	6.740
29/04/2021	-3,43%	-1,15	32,39	33,54	31,68	34,20	73M	9.788
28/04/2021	-9,03%	-3,33	33,54	36,48	33,21	36,48	115M	13.221
27/04/2021	2,13%	0,77	36,87	36,36	36,26	38,59	73M	9.019
26/04/2021	-1,53%	-0,56	36,10	37,61	34,85	38,07	117M	12.727
23/04/2021	0,60%	0,22	36,66	36,67	36,02	37,30	31M	4.386
22/04/2021	1,48%	0,53	36,44	36,39	36,00	37,63	41M	6.443
20/04/2021	-4,75%	-1,79	35,91	37,66	35,55	38,31	70M	8.636
19/04/2021	6,56%	2,32	37,70	35,37	35,01	38,75	79M	11.084
16/04/2021	-1,03%	-0,37	35,38	35,50	34,67	36,88	75M	10.374
15/04/2021	14,18%	4,44	35,75	31,50	31,44	35,90	89M	12.110
14/04/2021	3,44%	1,04	31,31	30,28	30,28	31,90	40M	5.707
13/04/2021	1,00%	0,30	30,27	30,07	29,42	31,32	57M	9.017
12/04/2021	9,90%	2,70	29,97	27,40	27,12	30,05	74M	10.880
09/04/2021	-0,58%	-0,16	27,27	27,25	26,88	28,04	26M	4.729
08/04/2021	4,69%	1,23	27,43	26,20	26,09	27,65	47M	6.510
07/04/2021	-	-	26,20	26,41	25,86	26,46	26M	4.942

Date,Open,High,Low,Close,Volume
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
15-Jul-21,24.44,25.18,23.98,24.01,27390562
14-Jul-21,24.29,24.55,23.90,24.44,21672251
13-Jul-21,24.55,24.86,23.89,24.18,22301079
12-Jul-21,25.26,25.26,24.23,24.44,26931018
08-Jul-21,24.46,25.45,24.14,25.17,22762251
07-Jul-21,24.93,25.01,24.23,24.96,13647774
06-Jul-21,25.79,25.79,24.60,24.80,19641530
05-Jul-21,25.84,26.08,25.22,25.78,14799120
02-Jul-21,24.77,26.21,24.62,25.84,29712888
01-Jul-21,24.31,25.09,24.29,24.69,21795905
30-Jun-21,24.55,24.95,23.80,24.24,20060134
29-Jun-21,24.51,24.63,24.06,24.54,10028612
28-Jun-21,24.97,25.15,24.36,24.59,10589758
25-Jun-21,25.22,25.75,24.62,24.99,17409707
24-Jun-21,25.28,25.57,24.93,25.20,13388345
23-Jun-21,25.19,25.70,24.98,25.24,18153968
22-Jun-21,25.70,25.77,24.92,25.19,15030506
21-Jun-21,25.61,25.98,25.35,25.80,22507286
18-Jun-21,25.85,26.00,25.25,25.57,28104785
17-Jun-21,26.70,26.88,25.65,25.86,22130974
16-Jun-21,26.81,27.24,26.51,26.83,18072099
15-Jun-21,27.02,27.06,26.43,26.90,18602764
14-Jun-21,27.19,27.58,26.90,26.95,18640573
11-Jun-21,27.38,27.60,26.66,27.00,22601055
10-Jun-21,27.20,27.45,26.84,27.35,17316292
09-Jun-21,27.57,27.59,26.59,27.17,28961170
08-Jun-21,28.99,29.20,27.24,27.54,39217006
07-Jun-21,29.43,29.55,28.35,28.59,25280921
04-Jun-21,28.53,29.89,28.29,29.43,52896497
02-Jun-21,29.34,29.35,28.09,28.29,30827328
01-Jun-21,28.19,29.60,27.96,29.22,53209635
31-May-21,27.54,28.40,27.54,27.63,26541569
28-May-21,27.23,27.68,26.90,27.55,21163972
27-May-21,27.81,28.24,26.92,27.15,28767144
26-May-21,27.08,27.98,26.60,27.59,32811193
25-May-21,26.79,27.65,26.72,26.84,28904882
24-May-21,26.73,26.80,26.06,26.65,22274472
21-May-21,26.88,27.49,26.42,26.60,33707981
20-May-21,27.42,28.49,26.26,26.49,67512368
19-May-21,30.00,30.00,27.30,27.33,82451648
18-May-21,27.32,30.70,27.20,30.60,66331915
17-May-21,27.24,27.89,26.79,27.26,15955061
14-May-21,27.20,28.37,27.05,27.24,21852720
13-May-21,27.11,27.62,26.80,27.16,20071589
12-May-21,27.32,27.79,26.66,27.00,18716029
11-May-21,27.50,28.25,26.70,27.92,34095931
10-May-21,29.62,29.88,27.53,27.74,35742103
07-May-21,29.12,30.65,28.76,29.29,31744222
06-May-21,29.57,29.85,28.63,29.03,30330569
05-May-21,31.16,31.47,29.61,29.88,30625879
04-May-21,30.01,31.23,29.27,30.82,48804094
03-May-21,32.60,34.00,30.39,30.68,66894561
30-Apr-21,32.39,33.33,31.71,32.66,45628818
29-Apr-21,33.54,34.20,31.68,32.39,73097304
28-Apr-21,36.48,36.48,33.21,33.54,114655301
27-Apr-21,36.36,38.59,36.26,36.87,72757816
26-Apr-21,37.61,38.07,34.85,36.10,116969848
23-Apr-21,36.67,37.30,36.02,36.66,31370320
22-Apr-21,36.39,37.63,36.00,36.44,41257839
20-Apr-21,37.66,38.31,35.55,35.91,69613944
19-Apr-21,35.37,38.75,35.01,37.70,78649645
16-Apr-21,35.50,36.88,34.67,35.38,75194403
15-Apr-21,31.50,35.90,31.44,35.75,89297825
14-Apr-21,30.28,31.90,30.28,31.31,39749343
13-Apr-21,30.07,31.32,29.42,30.27,57102701
12-Apr-21,27.40,30.05,27.12,29.97,73787462
09-Apr-21,27.25,28.04,26.88,27.27,26098693
08-Apr-21,26.20,27.65,26.09,27.43,47435578
07-Apr-21,26.41,26.46,25.86,26.20,26120025

*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...