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
20/11/2020	2,05%	0,25	12,45	12,20	12,08	12,52	5M	1.453
19/11/2020	-2,01%	-0,25	12,20	12,27	12,13	12,37	5M	2.103
18/11/2020	1,06%	0,13	12,45	12,28	12,13	12,60	6M	2.269
17/11/2020	-0,65%	-0,08	12,32	12,36	12,20	12,46	6M	2.177
16/11/2020	-3,12%	-0,40	12,40	13,00	12,27	13,05	11M	3.513
13/11/2020	3,23%	0,40	12,80	12,42	12,42	12,81	4M	1.660
12/11/2020	-3,65%	-0,47	12,40	12,90	12,30	13,18	9M	2.601
11/11/2020	0,47%	0,06	12,87	12,79	12,55	13,01	7M	2.829
10/11/2020	-1,31%	-0,17	12,81	13,02	12,77	13,22	8M	3.208
09/11/2020	-6,15%	-0,85	12,98	14,11	12,98	14,28	16M	4.840
06/11/2020	-0,29%	-0,04	13,83	13,85	13,51	13,99	9M	3.338

05/11/2020	5,16%	0,68	13,87	13,26	13,11	13,87	10M	3.084
04/11/2020	4,43%	0,56	13,19	12,99	12,54	13,43	14M	3.853
03/11/2020	2,93%	0,36	12,63	12,45	12,37	13,04	15M	5.546
30/10/2020	-1,76%	-0,22	12,27	12,38	11,99	12,64	10M	3.120
29/10/2020	-14,74%	-2,16	12,49	12,69	11,71	12,70	16M	4.573
28/10/2020	-3,62%	-0,55	14,65	14,90	14,54	15,28	26M	5.755
27/10/2020	7,73%	1,09	15,20	14,23	13,95	15,20	32M	7.039
26/10/2020	8,96%	1,16	14,11	13,21	13,21	14,14	23M	5.633
23/10/2020	-0,23%	-0,03	12,95	13,05	12,85	13,07	3M	1.339
22/10/2020	-0,31%	-0,04	12,98	13,02	12,68	13,12	7M	2.228
21/10/2020	-4,82%	-0,66	13,02	13,75	13,02	14,12	22M	5.616
20/10/2020	5,88%	0,76	13,68	12,92	12,79	13,69	14M	3.634
19/10/2020	0,16%	0,02	12,92	12,96	12,62	13,15	11M	3.081
16/10/2020	3,45%	0,43	12,90	12,56	12,45	12,90	7M	2.307
15/10/2020	0,24%	0,03	12,47	12,43	12,11	12,47	3M	1.521
14/10/2020	-1,66%	-0,21	12,44	12,59	12,35	12,75	5M	1.930
13/10/2020	-3,07%	-0,40	12,65	12,80	12,60	12,80	7M	2.449
09/10/2020	0,77%	0,10	13,05	13,00	12,81	13,32	4M	1.735
08/10/2020	0,54%	0,07	12,95	12,88	12,73	12,98	3M	1.233
07/10/2020	2,30%	0,29	12,88	12,60	12,51	12,88	3M	1.286
06/10/2020	0,56%	0,07	12,59	12,61	12,43	12,99	4M	1.662
05/10/2020	-2,03%	-0,26	12,52	12,85	12,49	13,03	4M	1.612
02/10/2020	0,63%	0,08	12,78	12,63	12,40	12,95	6M	2.486
01/10/2020	5,39%	0,65	12,70	12,14	11,98	12,80	9M	3.097
30/09/2020	-8,30%	-1,09	12,05	12,36	11,90	12,45	10M	3.047
29/09/2020	-0,83%	-0,11	13,14	13,20	12,87	13,45	14M	4.132
28/09/2020	5,58%	0,70	13,25	12,81	12,76	13,34	22M	5.399
25/09/2020	11,16%	1,26	12,55	11,81	11,81	12,65	17M	4.728
24/09/2020	0,80%	0,09	11,29	11,20	11,01	11,50	3M	1.710
23/09/2020	-0,97%	-0,11	11,20	11,44	11,15	11,47	3M	1.972
22/09/2020	-1,22%	-0,14	11,31	11,45	11,22	11,59	3M	1.683
21/09/2020	-4,58%	-0,55	11,45	11,92	11,44	11,92	5M	2.081
18/09/2020	-4,00%	-0,50	12,00	12,50	11,94	12,75	6M	2.444
17/09/2020	-3,55%	-0,46	12,50	12,85	12,50	13,07	5M	2.272
16/09/2020	5,71%	0,70	12,96	12,26	12,20	12,97	11M	3.057
15/09/2020	0,91%	0,11	12,26	12,18	12,18	12,63	4M	2.096
14/09/2020	0,50%	0,06	12,15	12,14	12,11	12,33	4M	2.280
11/09/2020	1,51%	0,18	12,09	11,91	11,63	12,10	4M	2.217
10/09/2020	-1,65%	-0,20	11,91	12,21	11,62	12,31	4M	1.712
09/09/2020	-0,74%	-0,09	12,11	12,23	12,11	12,45	4M	2.108
08/09/2020	-0,73%	-0,09	12,20	12,28	11,92	12,41	3M	1.957
04/09/2020	0,74%	0,09	12,29	12,21	11,84	12,31	3M	1.935
03/09/2020	-1,61%	-0,20	12,20	12,36	12,07	12,49	3M	1.875
02/09/2020	0,24%	0,03	12,40	12,41	12,35	12,68	3M	1.617
01/09/2020	2,66%	0,32	12,37	12,12	12,04	12,72	3M	1.681
31/08/2020	-1,79%	-0,22	12,05	12,27	12,00	12,34	2M	1.055
28/08/2020	-0,16%	-0,02	12,27	12,40	12,21	12,40	2M	1.030
27/08/2020	-0,89%	-0,11	12,29	12,43	12,16	12,48	2M	1.009
26/08/2020	-2,05%	-0,26	12,40	12,71	12,20	12,72	2M	1.123
25/08/2020	-0,08%	-0,01	12,66	12,67	12,52	12,79	1M	792
24/08/2020	0,00%	0,00	12,67	12,84	12,57	12,85	1M	795
21/08/2020	-1,55%	-0,20	12,67	12,87	12,57	12,87	2M	849
20/08/2020	3,46%	0,43	12,87	12,30	12,14	12,87	2M	971
19/08/2020	-1,82%	-0,23	12,44	12,67	12,37	12,79	2M	917
18/08/2020	2,84%	0,35	12,67	12,62	12,28	12,84	2M	1.317
17/08/2020	-4,20%	-0,54	12,32	12,86	12,09	12,92	3M	1.511
14/08/2020	1,66%	0,21	12,86	12,71	12,45	12,93	3M	1.931
13/08/2020	-2,09%	-0,27	12,65	12,92	12,54	13,15	2M	1.158
12/08/2020	-3,65%	-0,49	12,92	13,35	12,75	13,42	3M	1.335
11/08/2020	3,71%	0,48	13,41	13,14	13,03	13,49	4M	1.794
10/08/2020	-3,07%	-0,41	12,93	13,35	12,89	13,41	3M	1.698
07/08/2020	-0,37%	-0,05	13,34	13,38	13,14	13,60	2M	1.130
06/08/2020	3,40%	0,44	13,39	13,00	13,00	13,39	4M	1.418
05/08/2020	0,23%	0,03	12,95	12,92	12,80	13,09	3M	1.243
04/08/2020	2,54%	0,32	12,92	12,40	12,39	12,92	4M	1.976
03/08/2020	-3,82%	-0,50	12,60	13,29	12,39	13,41	6M	1.889
31/07/2020	-4,17%	-0,57	13,10	13,67	13,10	13,70	2M	758
30/07/2020	0,96%	0,13	13,67	13,54	13,15	13,67	2M	803
29/07/2020	1,50%	0,20	13,54	13,35	13,24	13,60	2M	905
28/07/2020	-2,77%	-0,38	13,34	13,72	13,34	13,83	2M	895
27/07/2020	-2,14%	-0,30	13,72	14,05	13,66	14,05	4M	1.581
24/07/2020	1,52%	0,21	14,02	13,82	13,05	14,02	6M	1.955
23/07/2020	-4,89%	-0,71	13,81	14,48	13,71	14,50	4M	1.410
22/07/2020	0,83%	0,12	14,52	14,50	14,17	15,00	8M	2.528
21/07/2020	4,88%	0,67	14,40	14,06	13,60	14,45	7M	2.235
20/07/2020	-1,44%	-0,20	13,73	13,94	13,71	14,29	5M	1.560
17/07/2020	2,20%	0,30	13,93	13,71	13,60	13,98	3M	956
16/07/2020	0,44%	0,06	13,63	13,63	13,41	13,69	2M	712
15/07/2020	-0,37%	-0,05	13,57	13,82	13,55	13,89	2M	802
14/07/2020	-1,87%	-0,26	13,62	13,92	13,50	13,92	2M	892
13/07/2020	-0,43%	-0,06	13,88	13,97	13,51	14,16	3M	1.224
10/07/2020	0,29%	0,04	13,94	13,91	13,61	14,08	3M	1.080
09/07/2020	-1,56%	-0,22	13,90	14,12	13,80	14,25	3M	1.138
08/07/2020	0,86%	0,12	14,12	14,20	14,07	14,49	6M	1.525
07/07/2020	1,01%	0,14	14,00	13,85	13,39	14,00	4M	1.591
06/07/2020	-0,79%	-0,11	13,86	14,20	13,86	14,47	5M	1.358
03/07/2020	-4,32%	-0,63	13,97	14,51	13,85	14,67	6M	1.741
02/07/2020	12,74%	1,65	14,60	13,20	13,04	14,60	11M	2.833
01/07/2020	-0,15%	-0,02	12,95	13,00	12,77	13,08	2M	874
30/06/2020	0,93%	0,12	12,97	12,85	12,70	12,99	1M	674
29/06/2020	-1,53%	-0,20	12,85	13,10	12,66	13,25	2M	904
26/06/2020	-0,31%	-0,04	13,05	13,05	12,81	13,14	2M	858
25/06/2020	2,11%	0,27	13,09	12,82	12,71	13,15	2M	1.001
24/06/2020	-2,14%	-0,28	12,82	13,24	12,73	13,24	3M	1.100
23/06/2020	0,38%	0,05	13,10	13,12	12,84	13,36	2M	970
22/06/2020	1,95%	0,25	13,05	13,02	12,91	13,23	2M	845
19/06/2020	0,00%	0,00	12,80	13,10	12,62	13,10	3M	964
18/06/2020	-2,36%	-0,31	12,80	13,14	12,75	13,32	4M	1.184
17/06/2020	-0,68%	-0,09	13,11	13,12	12,91	13,36	3M	1.179
16/06/2020	10,00%	1,20	13,20	12,50	12,50	13,63	8M	2.130
15/06/2020	-0,83%	-0,10	12,00	11,72	11,37	12,00	3M	1.092
12/06/2020	-6,85%	-0,89	12,10	12,21	11,91	12,71	5M	1.690
10/06/2020	-5,11%	-0,70	12,99	13,85	12,95	13,90	3M	1.214
09/06/2020	3,95%	0,52	13,69	13,32	12,80	13,69	5M	1.434
08/06/2020	6,55%	0,81	13,17	12,40	12,40	13,58	5M	1.266
05/06/2020	-0,32%	-0,04	12,36	12,51	12,22	12,99	4M	1.256
04/06/2020	6,90%	0,80	12,40	11,63	11,57	12,40	4M	1.561
03/06/2020	-2,03%	-0,24	11,60	12,30	11,50	12,49	5M	1.658
02/06/2020	4,78%	0,54	11,84	11,40	11,16	12,47	4M	1.815
01/06/2020	5,90%	0,63	11,30	10,68	10,58	11,31	3M	1.571
29/05/2020	0,00%	0,00	10,67	10,67	10,11	10,82	3M	1.525
28/05/2020	-2,56%	-0,28	10,67	10,90	10,54	11,09	2M	1.277
27/05/2020	3,50%	0,37	10,95	10,63	10,48	11,07	3M	1.417
26/05/2020	6,76%	0,67	10,58	10,00	10,00	10,83	4M	1.724
25/05/2020	3,01%	0,29	9,91	10,00	9,76	10,30	2M	1.074
22/05/2020	-2,93%	-0,29	9,62	9,75	9,58	9,90	1M	863
21/05/2020	4,76%	0,45	9,91	9,46	9,46	10,19	2M	995
20/05/2020	1,72%	0,16	9,46	9,31	9,31	9,70	1M	669
19/05/2020	-3,23%	-0,31	9,30	9,51	9,23	9,69	2M	863
18/05/2020	7,25%	0,65	9,61	9,13	8,96	9,66	2M	849
15/05/2020	-2,71%	-0,25	8,96	9,07	8,77	9,35	2M	801
14/05/2020	4,07%	0,36	9,21	8,86	8,60	9,21	1M	793
13/05/2020	-	-	8,85	9,05	8,61	9,19	2M	948

Date,Open,High,Low,Close,Volume
20-Nov-20,12.20,12.52,12.08,12.45,4636769
19-Nov-20,12.27,12.37,12.13,12.20,5469480
18-Nov-20,12.28,12.60,12.13,12.45,5989731
17-Nov-20,12.36,12.46,12.20,12.32,5836850
16-Nov-20,13.00,13.05,12.27,12.40,11483891
13-Nov-20,12.42,12.81,12.42,12.80,4168683
12-Nov-20,12.90,13.18,12.30,12.40,8638388
11-Nov-20,12.79,13.01,12.55,12.87,7406139
10-Nov-20,13.02,13.22,12.77,12.81,7897097
09-Nov-20,14.11,14.28,12.98,12.98,16095121
06-Nov-20,13.85,13.99,13.51,13.83,9267980
05-Nov-20,13.26,13.87,13.11,13.87,10237306
04-Nov-20,12.99,13.43,12.54,13.19,13758565
03-Nov-20,12.45,13.04,12.37,12.63,14937135
30-Oct-20,12.38,12.64,11.99,12.27,9584076
29-Oct-20,12.69,12.70,11.71,12.49,16429091
28-Oct-20,14.90,15.28,14.54,14.65,26365733
27-Oct-20,14.23,15.20,13.95,15.20,31935807
26-Oct-20,13.21,14.14,13.21,14.11,22510438
23-Oct-20,13.05,13.07,12.85,12.95,3450589
22-Oct-20,13.02,13.12,12.68,12.98,6522355
21-Oct-20,13.75,14.12,13.02,13.02,21807478
20-Oct-20,12.92,13.69,12.79,13.68,14452190
19-Oct-20,12.96,13.15,12.62,12.92,11469442
16-Oct-20,12.56,12.90,12.45,12.90,6610251
15-Oct-20,12.43,12.47,12.11,12.47,3471921
14-Oct-20,12.59,12.75,12.35,12.44,4904221
13-Oct-20,12.80,12.80,12.60,12.65,6664448
09-Oct-20,13.00,13.32,12.81,13.05,4401687
08-Oct-20,12.88,12.98,12.73,12.95,2704514
07-Oct-20,12.60,12.88,12.51,12.88,2514254
06-Oct-20,12.61,12.99,12.43,12.59,3827330
05-Oct-20,12.85,13.03,12.49,12.52,4016475
02-Oct-20,12.63,12.95,12.40,12.78,6107106
01-Oct-20,12.14,12.80,11.98,12.70,8862364
30-Sep-20,12.36,12.45,11.90,12.05,9778756
29-Sep-20,13.20,13.45,12.87,13.14,13565639
28-Sep-20,12.81,13.34,12.76,13.25,21600969
25-Sep-20,11.81,12.65,11.81,12.55,17291284
24-Sep-20,11.20,11.50,11.01,11.29,3033309
23-Sep-20,11.44,11.47,11.15,11.20,3499475
22-Sep-20,11.45,11.59,11.22,11.31,3376296
21-Sep-20,11.92,11.92,11.44,11.45,4560981
18-Sep-20,12.50,12.75,11.94,12.00,5832824
17-Sep-20,12.85,13.07,12.50,12.50,5330345
16-Sep-20,12.26,12.97,12.20,12.96,11085970
15-Sep-20,12.18,12.63,12.18,12.26,4257167
14-Sep-20,12.14,12.33,12.11,12.15,4288313
11-Sep-20,11.91,12.10,11.63,12.09,3983660
10-Sep-20,12.21,12.31,11.62,11.91,3669612
09-Sep-20,12.23,12.45,12.11,12.11,3726424
08-Sep-20,12.28,12.41,11.92,12.20,3349522
04-Sep-20,12.21,12.31,11.84,12.29,3396295
03-Sep-20,12.36,12.49,12.07,12.20,3452168
02-Sep-20,12.41,12.68,12.35,12.40,2688015
01-Sep-20,12.12,12.72,12.04,12.37,3047587
31-Aug-20,12.27,12.34,12.00,12.05,2323512
28-Aug-20,12.40,12.40,12.21,12.27,1816973
27-Aug-20,12.43,12.48,12.16,12.29,1734244
26-Aug-20,12.71,12.72,12.20,12.40,2353185
25-Aug-20,12.67,12.79,12.52,12.66,1295046
24-Aug-20,12.84,12.85,12.57,12.67,1402233
21-Aug-20,12.87,12.87,12.57,12.67,1665453
20-Aug-20,12.30,12.87,12.14,12.87,2052665
19-Aug-20,12.67,12.79,12.37,12.44,1774956
18-Aug-20,12.62,12.84,12.28,12.67,2305469
17-Aug-20,12.86,12.92,12.09,12.32,3336439
14-Aug-20,12.71,12.93,12.45,12.86,3077680
13-Aug-20,12.92,13.15,12.54,12.65,2257556
12-Aug-20,13.35,13.42,12.75,12.92,2818419
11-Aug-20,13.14,13.49,13.03,13.41,3701881
10-Aug-20,13.35,13.41,12.89,12.93,3048727
07-Aug-20,13.38,13.60,13.14,13.34,2283725
06-Aug-20,13.00,13.39,13.00,13.39,3648324
05-Aug-20,12.92,13.09,12.80,12.95,2726509
04-Aug-20,12.40,12.92,12.39,12.92,4452613
03-Aug-20,13.29,13.41,12.39,12.60,5895856
31-Jul-20,13.67,13.70,13.10,13.10,2381788
30-Jul-20,13.54,13.67,13.15,13.67,2482651
29-Jul-20,13.35,13.60,13.24,13.54,2366816
28-Jul-20,13.72,13.83,13.34,13.34,2343082
27-Jul-20,14.05,14.05,13.66,13.72,3972472
24-Jul-20,13.82,14.02,13.05,14.02,5845812
23-Jul-20,14.48,14.50,13.71,13.81,4412533
22-Jul-20,14.50,15.00,14.17,14.52,8130114
21-Jul-20,14.06,14.45,13.60,14.40,7407827
20-Jul-20,13.94,14.29,13.71,13.73,4936611
17-Jul-20,13.71,13.98,13.60,13.93,2691441
16-Jul-20,13.63,13.69,13.41,13.63,1882447
15-Jul-20,13.82,13.89,13.55,13.57,1988724
14-Jul-20,13.92,13.92,13.50,13.62,2044245
13-Jul-20,13.97,14.16,13.51,13.88,3170218
10-Jul-20,13.91,14.08,13.61,13.94,2792338
09-Jul-20,14.12,14.25,13.80,13.90,3198864
08-Jul-20,14.20,14.49,14.07,14.12,5552336
07-Jul-20,13.85,14.00,13.39,14.00,4235260
06-Jul-20,14.20,14.47,13.86,13.86,5137830
03-Jul-20,14.51,14.67,13.85,13.97,6076216
02-Jul-20,13.20,14.60,13.04,14.60,10596827
01-Jul-20,13.00,13.08,12.77,12.95,2368286
30-Jun-20,12.85,12.99,12.70,12.97,1455558
29-Jun-20,13.10,13.25,12.66,12.85,2321750
26-Jun-20,13.05,13.14,12.81,13.05,1749604
25-Jun-20,12.82,13.15,12.71,13.09,1835165
24-Jun-20,13.24,13.24,12.73,12.82,2564318
23-Jun-20,13.12,13.36,12.84,13.10,2065390
22-Jun-20,13.02,13.23,12.91,13.05,2391446
19-Jun-20,13.10,13.10,12.62,12.80,3125826
18-Jun-20,13.14,13.32,12.75,12.80,3765322
17-Jun-20,13.12,13.36,12.91,13.11,3297494
16-Jun-20,12.50,13.63,12.50,13.20,7856567
15-Jun-20,11.72,12.00,11.37,12.00,3340755
12-Jun-20,12.21,12.71,11.91,12.10,4518352
10-Jun-20,13.85,13.90,12.95,12.99,3498788
09-Jun-20,13.32,13.69,12.80,13.69,5321283
08-Jun-20,12.40,13.58,12.40,13.17,4638218
05-Jun-20,12.51,12.99,12.22,12.36,3958284
04-Jun-20,11.63,12.40,11.57,12.40,4255878
03-Jun-20,12.30,12.49,11.50,11.60,4818041
02-Jun-20,11.40,12.47,11.16,11.84,4208395
01-Jun-20,10.68,11.31,10.58,11.30,2991506
29-May-20,10.67,10.82,10.11,10.67,2588139
28-May-20,10.90,11.09,10.54,10.67,2106178
27-May-20,10.63,11.07,10.48,10.95,3112487
26-May-20,10.00,10.83,10.00,10.58,4463081
25-May-20,10.00,10.30,9.76,9.91,2148125
22-May-20,9.75,9.90,9.58,9.62,1410827
21-May-20,9.46,10.19,9.46,9.91,2286841
20-May-20,9.31,9.70,9.31,9.46,1433914
19-May-20,9.51,9.69,9.23,9.30,1727418
18-May-20,9.13,9.66,8.96,9.61,1584095
15-May-20,9.07,9.35,8.77,8.96,1510743
14-May-20,8.86,9.21,8.60,9.21,1342403
13-May-20,9.05,9.19,8.61,8.85,1905016

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ROMI3

cotações, gráficos e mais...