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
02/03/2021	9,77%	2,77	31,12	28,22	27,32	31,48	110M	14.414
01/03/2021	5,78%	1,55	28,35	27,45	26,72	28,57	61M	7.690
26/02/2021	-5,00%	-1,41	26,80	28,35	26,63	29,18	51M	6.354
25/02/2021	-3,59%	-1,05	28,21	29,13	27,88	29,50	62M	8.139
24/02/2021	13,76%	3,54	29,26	26,13	26,07	29,54	72M	10.341
23/02/2021	-2,21%	-0,58	25,72	26,40	24,89	27,84	87M	10.544
22/02/2021	0,57%	0,15	26,30	25,51	24,62	27,43	79M	9.281
19/02/2021	-0,42%	-0,11	26,15	26,32	25,53	26,99	74M	7.175
18/02/2021	4,54%	1,14	26,26	25,21	24,97	27,18	106M	12.713
17/02/2021	4,23%	1,02	25,12	24,11	24,07	25,37	41M	5.733
12/02/2021	12,51%	2,68	24,10	21,42	21,19	24,33	92M	13.934

11/02/2021	1,09%	0,23	21,42	21,19	20,31	21,95	40M	7.756
10/02/2021	14,54%	2,69	21,19	19,12	18,93	21,19	87M	13.033
09/02/2021	1,37%	0,25	18,50	18,33	17,60	18,50	17M	3.402
08/02/2021	4,95%	0,86	18,25	17,46	17,37	18,93	22M	4.459
05/02/2021	0,75%	0,13	17,39	17,37	17,21	17,69	8M	1.931
04/02/2021	-2,82%	-0,50	17,26	17,81	17,24	17,89	10M	2.373
03/02/2021	0,97%	0,17	17,76	17,70	17,53	18,20	19M	4.304
02/02/2021	-0,23%	-0,04	17,59	17,70	17,20	17,95	21M	6.532
01/02/2021	11,02%	1,75	17,63	16,12	15,93	17,65	29M	7.253
29/01/2021	-4,74%	-0,79	15,88	16,57	15,78	16,57	13M	2.972
28/01/2021	4,91%	0,78	16,67	15,91	15,71	16,67	9M	2.225
27/01/2021	-3,52%	-0,58	15,89	16,30	15,74	16,33	11M	3.170
26/01/2021	-1,91%	-0,32	16,47	16,79	16,00	17,14	14M	2.933
22/01/2021	-1,64%	-0,28	16,79	16,83	16,26	16,94	14M	3.203
21/01/2021	-1,44%	-0,25	17,07	17,33	16,73	17,62	16M	3.444
20/01/2021	-1,14%	-0,20	17,32	17,69	17,15	18,37	28M	4.968
19/01/2021	-7,55%	-1,43	17,52	19,00	17,35	19,16	38M	6.760
18/01/2021	12,33%	2,08	18,95	16,93	16,81	18,95	29M	5.036
15/01/2021	-3,05%	-0,53	16,87	17,39	16,71	17,54	15M	4.059
14/01/2021	-1,47%	-0,26	17,40	17,80	17,30	18,14	16M	3.725
13/01/2021	-2,59%	-0,47	17,66	18,06	17,60	18,61	20M	4.526
12/01/2021	1,57%	0,28	18,13	17,98	17,78	18,39	19M	3.471
11/01/2021	5,87%	0,99	17,85	16,70	16,65	17,93	20M	4.231
08/01/2021	2,49%	0,41	16,86	16,48	16,39	17,16	16M	3.653
07/01/2021	-0,48%	-0,08	16,45	16,65	16,20	17,10	17M	3.959
06/01/2021	5,42%	0,85	16,53	15,68	15,51	16,85	18M	4.040
05/01/2021	-0,38%	-0,06	15,68	15,74	15,34	15,85	11M	3.024
04/01/2021	1,88%	0,29	15,74	15,45	15,03	15,74	23M	5.811
30/12/2020	12,45%	1,71	15,45	13,86	13,76	15,45	39M	7.242
29/12/2020	2,61%	0,35	13,74	13,39	13,25	13,87	9M	2.912
28/12/2020	3,80%	0,49	13,39	12,98	12,95	13,58	13M	3.535
23/12/2020	-1,30%	-0,17	12,90	13,10	12,73	13,11	10M	2.755
22/12/2020	-1,28%	-0,17	13,07	13,24	12,91	13,63	15M	3.522
21/12/2020	0,30%	0,04	13,24	12,89	12,51	13,27	9M	2.638
18/12/2020	-1,57%	-0,21	13,20	13,41	13,11	13,57	12M	2.841
17/12/2020	-1,61%	-0,22	13,41	13,65	13,28	13,82	13M	3.479
16/12/2020	-1,80%	-0,25	13,63	13,95	13,46	14,16	14M	4.094
15/12/2020	-9,10%	-1,39	13,88	13,90	13,40	14,20	29M	6.607
14/12/2020	1,39%	0,21	15,27	15,23	15,06	16,10	58M	10.965
11/12/2020	5,54%	0,79	15,06	14,27	14,25	15,18	43M	10.012
10/12/2020	3,71%	0,51	14,27	13,85	13,42	14,50	45M	11.972
09/12/2020	11,33%	1,40	13,76	13,40	13,22	14,33	55M	13.254
08/12/2020	0,24%	0,03	12,36	12,27	12,25	12,46	3M	1.626
07/12/2020	-1,28%	-0,16	12,33	12,41	12,25	12,66	7M	3.026
04/12/2020	2,21%	0,27	12,49	12,25	12,25	12,53	6M	2.510
03/12/2020	-0,73%	-0,09	12,22	12,27	12,22	12,60	7M	2.510
02/12/2020	0,24%	0,03	12,31	12,21	12,18	12,48	5M	2.149
01/12/2020	0,16%	0,02	12,28	12,25	12,14	12,49	10M	4.487
30/11/2020	-2,85%	-0,36	12,26	12,60	12,26	12,73	4M	1.695
27/11/2020	-1,02%	-0,13	12,62	12,75	12,50	12,83	5M	1.663
26/11/2020	-1,16%	-0,15	12,75	12,90	12,63	12,91	5M	1.731
25/11/2020	5,05%	0,62	12,90	12,29	12,24	12,95	10M	2.672
24/11/2020	-0,32%	-0,04	12,28	12,40	12,18	12,56	7M	2.184
23/11/2020	-1,04%	-0,13	12,32	12,37	12,26	12,60	6M	2.692
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	-	-	12,65	12,92	12,54	13,15	2M	1.158

Date,Open,High,Low,Close,Volume
02-Mar-21,28.22,31.48,27.32,31.12,110415498
01-Mar-21,27.45,28.57,26.72,28.35,61383979
26-Feb-21,28.35,29.18,26.63,26.80,50701065
25-Feb-21,29.13,29.50,27.88,28.21,61598291
24-Feb-21,26.13,29.54,26.07,29.26,71587151
23-Feb-21,26.40,27.84,24.89,25.72,86840342
22-Feb-21,25.51,27.43,24.62,26.30,78815946
19-Feb-21,26.32,26.99,25.53,26.15,73683344
18-Feb-21,25.21,27.18,24.97,26.26,105634312
17-Feb-21,24.11,25.37,24.07,25.12,41372029
12-Feb-21,21.42,24.33,21.19,24.10,91528114
11-Feb-21,21.19,21.95,20.31,21.42,40227951
10-Feb-21,19.12,21.19,18.93,21.19,86799970
09-Feb-21,18.33,18.50,17.60,18.50,17481279
08-Feb-21,17.46,18.93,17.37,18.25,22283565
05-Feb-21,17.37,17.69,17.21,17.39,7922030
04-Feb-21,17.81,17.89,17.24,17.26,9967726
03-Feb-21,17.70,18.20,17.53,17.76,18613442
02-Feb-21,17.70,17.95,17.20,17.59,21043124
01-Feb-21,16.12,17.65,15.93,17.63,29043478
29-Jan-21,16.57,16.57,15.78,15.88,12654721
28-Jan-21,15.91,16.67,15.71,16.67,9361137
27-Jan-21,16.30,16.33,15.74,15.89,11396524
26-Jan-21,16.79,17.14,16.00,16.47,13987696
22-Jan-21,16.83,16.94,16.26,16.79,13509210
21-Jan-21,17.33,17.62,16.73,17.07,15856209
20-Jan-21,17.69,18.37,17.15,17.32,28052262
19-Jan-21,19.00,19.16,17.35,17.52,37561760
18-Jan-21,16.93,18.95,16.81,18.95,29110397
15-Jan-21,17.39,17.54,16.71,16.87,14818356
14-Jan-21,17.80,18.14,17.30,17.40,16067079
13-Jan-21,18.06,18.61,17.60,17.66,20336547
12-Jan-21,17.98,18.39,17.78,18.13,18875830
11-Jan-21,16.70,17.93,16.65,17.85,20034947
08-Jan-21,16.48,17.16,16.39,16.86,16367629
07-Jan-21,16.65,17.10,16.20,16.45,17484018
06-Jan-21,15.68,16.85,15.51,16.53,17736294
05-Jan-21,15.74,15.85,15.34,15.68,11033327
04-Jan-21,15.45,15.74,15.03,15.74,22996525
30-Dec-20,13.86,15.45,13.76,15.45,38714628
29-Dec-20,13.39,13.87,13.25,13.74,9386253
28-Dec-20,12.98,13.58,12.95,13.39,12796004
23-Dec-20,13.10,13.11,12.73,12.90,10487530
22-Dec-20,13.24,13.63,12.91,13.07,15304220
21-Dec-20,12.89,13.27,12.51,13.24,8938265
18-Dec-20,13.41,13.57,13.11,13.20,11708398
17-Dec-20,13.65,13.82,13.28,13.41,12660125
16-Dec-20,13.95,14.16,13.46,13.63,13729928
15-Dec-20,13.90,14.20,13.40,13.88,29347698
14-Dec-20,15.23,16.10,15.06,15.27,57750134
11-Dec-20,14.27,15.18,14.25,15.06,43141641
10-Dec-20,13.85,14.50,13.42,14.27,44861979
09-Dec-20,13.40,14.33,13.22,13.76,54702559
08-Dec-20,12.27,12.46,12.25,12.36,3378486
07-Dec-20,12.41,12.66,12.25,12.33,6641080
04-Dec-20,12.25,12.53,12.25,12.49,6148142
03-Dec-20,12.27,12.60,12.22,12.22,6837491
02-Dec-20,12.21,12.48,12.18,12.31,4747836
01-Dec-20,12.25,12.49,12.14,12.28,9587487
30-Nov-20,12.60,12.73,12.26,12.26,4220925
27-Nov-20,12.75,12.83,12.50,12.62,4549849
26-Nov-20,12.90,12.91,12.63,12.75,5470488
25-Nov-20,12.29,12.95,12.24,12.90,9867467
24-Nov-20,12.40,12.56,12.18,12.28,6716318
23-Nov-20,12.37,12.60,12.26,12.32,5782491
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

*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...