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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,15.24,15.79,15.24,15.64,4167428
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-19,9.35,9.48,9.01,9.11,1800645
26-Apr-19,9.56,9.79,9.21,9.32,1800645
25-Apr-19,9.80,9.85,9.45,9.50,1800645
24-Apr-19,10.30,10.41,9.70,9.70,1800645
23-Apr-19,9.94,10.60,9.92,10.60,1800645
22-Apr-19,9.94,9.94,9.76,9.93,1800645
18-Apr-19,10.04,10.05,9.89,9.94,1800645
17-Apr-19,10.10,10.29,9.77,9.86,1800645
16-Apr-19,9.68,10.18,9.43,10.10,1800645
15-Apr-19,9.51,9.85,9.51,9.68,1800645
12-Apr-19,9.64,9.90,9.37,9.43,1800645
11-Apr-19,9.84,9.92,9.61,9.67,1800645
10-Apr-19,10.02,10.14,9.85,9.95,1800645
09-Apr-19,10.17,10.20,9.85,10.03,1800645
08-Apr-19,10.29,10.41,10.20,10.20,1800645
05-Apr-19,10.41,10.46,10.27,10.31,1800645
04-Apr-19,10.19,10.44,10.19,10.40,1800645
03-Apr-19,10.35,10.47,10.07,10.18,1800645
02-Apr-19,10.61,10.70,10.18,10.25,1800645
01-Apr-19,10.55,10.70,10.51,10.60,1800645
29-Mar-19,10.89,11.05,10.75,10.96,1800645
28-Mar-19,10.70,10.97,10.50,10.70,1800645
27-Mar-19,10.95,10.95,10.60,10.78,1800645
26-Mar-19,10.96,11.17,10.90,10.90,1800645
25-Mar-19,10.76,11.07,10.53,10.98,1800645
22-Mar-19,11.00,11.24,10.83,10.99,1800645
21-Mar-19,11.09,11.39,10.78,11.34,1800645
20-Mar-19,11.20,11.54,11.02,11.08,1800645
19-Mar-19,11.35,11.50,11.11,11.12,1800645
18-Mar-19,10.69,11.35,10.61,11.29,1800645
15-Mar-19,10.67,10.76,10.50,10.56,1800645
14-Mar-19,10.69,10.71,10.39,10.65,1800645
13-Mar-19,10.77,10.88,10.43,10.74,1800645
*exoneração de responsabilidade