Cotação atual, histórico e gráfico do papel: ROMI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,00% | 0,00 | 11,25 | 11,20 | 11,01 | 11,65 | 4M | 1.113 |
| 14/02/2019 | 7,55% | 0,79 | 11,25 | 10,46 | 10,46 | 11,25 | 5M | 941 |
| 13/02/2019 | 4,60% | 0,46 | 10,46 | 10,14 | 10,14 | 10,61 | 4M | 1.141 |
| 12/02/2019 | -0,30% | -0,03 | 10,00 | 10,05 | 9,90 | 10,21 | 1M | 356 |
| 11/02/2019 | 2,03% | 0,20 | 10,03 | 9,85 | 9,70 | 10,03 | 1M | 368 |
| 08/02/2019 | 2,72% | 0,26 | 9,83 | 9,59 | 9,52 | 9,93 | 2M | 584 |
| 07/02/2019 | -4,01% | -0,40 | 9,57 | 10,08 | 9,45 | 10,28 | 4M | 912 |
| 06/02/2019 | -0,60% | -0,06 | 9,97 | 10,10 | 9,88 | 10,20 | 2M | 549 |
| 05/02/2019 | -1,47% | -0,15 | 10,03 | 10,20 | 9,94 | 10,50 | 3M | 795 |
| 04/02/2019 | 3,77% | 0,37 | 10,18 | 9,89 | 9,76 | 10,35 | 2M | 564 |
| 01/02/2019 | -1,90% | -0,19 | 9,81 | 10,08 | 9,73 | 10,09 | 2M | 671 |
| 31/01/2019 | 0,10% | 0,01 | 10,00 | 10,01 | 10,00 | 10,30 | 2M | 718 |
| 30/01/2019 | 2,99% | 0,29 | 9,99 | 9,82 | 9,77 | 10,05 | 2M | 600 |
| 29/01/2019 | 2,97% | 0,28 | 9,70 | 9,42 | 9,42 | 9,83 | 2M | 532 |
| 28/01/2019 | 0,21% | 0,02 | 9,42 | 9,42 | 8,99 | 9,43 | 3M | 640 |
| 24/01/2019 | 1,29% | 0,12 | 9,40 | 9,38 | 9,32 | 9,50 | 2M | 465 |
| 23/01/2019 | -0,22% | -0,02 | 9,28 | 9,43 | 9,24 | 9,59 | 3M | 589 |
| 22/01/2019 | 0,00% | 0,00 | 9,30 | 9,30 | 9,21 | 9,50 | 2M | 466 |
| 21/01/2019 | 0,00% | 0,00 | 9,30 | 9,30 | 9,10 | 9,50 | 2M | 415 |
| 18/01/2019 | 3,33% | 0,30 | 9,30 | 9,06 | 9,00 | 9,30 | 2M | 598 |
| 17/01/2019 | -1,10% | -0,10 | 9,00 | 9,15 | 8,96 | 9,30 | 4M | 936 |
| 16/01/2019 | 6,18% | 0,53 | 9,10 | 8,60 | 8,60 | 9,10 | 4M | 775 |
| 15/01/2019 | -0,12% | -0,01 | 8,57 | 8,60 | 8,57 | 8,73 | 2M | 402 |
| 14/01/2019 | 1,18% | 0,10 | 8,58 | 8,50 | 8,44 | 8,64 | 2M | 438 |
| 11/01/2019 | 1,44% | 0,12 | 8,48 | 8,40 | 8,36 | 8,51 | 2M | 410 |
| 10/01/2019 | -0,71% | -0,06 | 8,36 | 8,41 | 8,21 | 8,60 | 5M | 2.315 |
| 09/01/2019 | -0,36% | -0,03 | 8,42 | 8,55 | 8,35 | 8,62 | 3M | 485 |
| 08/01/2019 | -0,82% | -0,07 | 8,45 | 8,56 | 8,45 | 8,64 | 1M | 251 |
| 07/01/2019 | -0,35% | -0,03 | 8,52 | 8,55 | 8,50 | 8,67 | 880K | 233 |
| 04/01/2019 | -1,16% | -0,10 | 8,55 | 8,68 | 8,39 | 8,81 | 2M | 782 |
| 03/01/2019 | 0,46% | 0,04 | 8,65 | 8,65 | 8,38 | 8,95 | 2M | 472 |
| 02/01/2019 | 2,14% | 0,18 | 8,61 | 8,40 | 8,37 | 8,79 | 2M | 393 |
| 28/12/2018 | 2,93% | 0,24 | 8,43 | 8,20 | 8,20 | 8,43 | 1M | 240 |
| 27/12/2018 | 2,38% | 0,19 | 8,19 | 8,07 | 8,07 | 8,25 | 528K | 174 |
| 26/12/2018 | -3,03% | -0,25 | 8,00 | 8,30 | 8,00 | 8,46 | 1M | 314 |
| 21/12/2018 | 1,23% | 0,10 | 8,25 | 8,15 | 8,12 | 8,37 | 608K | 289 |
| 20/12/2018 | -4,12% | -0,35 | 8,15 | 8,51 | 8,03 | 8,52 | 2M | 569 |
| 19/12/2018 | -2,07% | -0,18 | 8,50 | 8,72 | 8,27 | 8,79 | 2M | 545 |
| 18/12/2018 | 2,97% | 0,25 | 8,68 | 8,53 | 8,50 | 8,74 | 941K | 316 |
| 17/12/2018 | -0,82% | -0,07 | 8,43 | 8,46 | 8,37 | 8,65 | 1M | 377 |
| 14/12/2018 | -0,58% | -0,05 | 8,50 | 8,61 | 8,36 | 8,61 | 1M | 308 |
| 13/12/2018 | 0,59% | 0,05 | 8,55 | 8,50 | 8,45 | 8,70 | 935K | 247 |
| 12/12/2018 | 3,28% | 0,27 | 8,50 | 8,28 | 8,28 | 8,62 | 1M | 300 |
| 11/12/2018 | -2,60% | -0,22 | 8,23 | 8,46 | 8,23 | 8,65 | 1M | 412 |
| 10/12/2018 | -2,87% | -0,25 | 8,45 | 8,70 | 8,34 | 8,75 | 2M | 446 |
| 07/12/2018 | -1,58% | -0,14 | 8,70 | 8,83 | 8,67 | 8,94 | 1M | 327 |
| 06/12/2018 | 0,91% | 0,08 | 8,84 | 8,77 | 8,56 | 8,84 | 1M | 436 |
| 05/12/2018 | 2,46% | 0,21 | 8,76 | 8,62 | 8,58 | 8,84 | 2M | 496 |
| 04/12/2018 | 1,91% | 0,16 | 8,55 | 8,40 | 8,40 | 8,67 | 2M | 556 |
| 03/12/2018 | 3,71% | 0,30 | 8,39 | 8,15 | 8,15 | 8,50 | 2M | 694 |
| 30/11/2018 | 0,25% | 0,02 | 8,09 | 8,07 | 8,00 | 8,17 | 992K | 202 |
| 29/11/2018 | -1,94% | -0,16 | 8,07 | 8,16 | 8,07 | 8,16 | 695K | 172 |
| 28/11/2018 | 1,73% | 0,14 | 8,23 | 8,11 | 8,11 | 8,28 | 2M | 425 |
| 27/11/2018 | 2,53% | 0,20 | 8,09 | 8,00 | 7,92 | 8,15 | 1M | 238 |
| 26/11/2018 | -3,78% | -0,31 | 7,89 | 8,29 | 7,84 | 8,50 | 2M | 497 |
| 23/11/2018 | 0,00% | 0,00 | 8,20 | 8,15 | 8,05 | 8,20 | 1M | 317 |
| 22/11/2018 | 1,23% | 0,10 | 8,20 | 8,04 | 8,04 | 8,20 | 663K | 187 |
| 21/11/2018 | -2,41% | -0,20 | 8,10 | 8,29 | 7,81 | 8,36 | 2M | 489 |
| 19/11/2018 | -0,24% | -0,02 | 8,30 | 8,32 | 8,20 | 8,38 | 503K | 178 |
| 16/11/2018 | 2,46% | 0,20 | 8,32 | 8,17 | 8,14 | 8,34 | 582K | 210 |
| 14/11/2018 | 0,00% | 0,00 | 8,12 | 8,12 | 8,12 | 8,38 | 903K | 271 |
| 13/11/2018 | -3,22% | -0,27 | 8,12 | 8,45 | 8,11 | 8,45 | 1M | 245 |
| 12/11/2018 | 0,60% | 0,05 | 8,39 | 8,30 | 8,22 | 8,64 | 2M | 620 |
| 09/11/2018 | 5,44% | 0,43 | 8,34 | 7,96 | 7,82 | 8,34 | 2M | 467 |
| 08/11/2018 | 0,38% | 0,03 | 7,91 | 7,90 | 7,83 | 7,99 | 2M | 507 |
| 07/11/2018 | 0,38% | 0,03 | 7,88 | 7,90 | 7,82 | 7,95 | 1M | 328 |
| 06/11/2018 | 1,68% | 0,13 | 7,85 | 7,72 | 7,62 | 7,87 | 2M | 438 |
| 05/11/2018 | -1,03% | -0,08 | 7,72 | 7,85 | 7,69 | 7,98 | 2M | 640 |
| 01/11/2018 | 0,39% | 0,03 | 7,80 | 7,75 | 7,67 | 7,84 | 1M | 471 |
| 31/10/2018 | 1,57% | 0,12 | 7,77 | 7,65 | 7,52 | 7,79 | 852K | 257 |
| 30/10/2018 | 4,08% | 0,30 | 7,65 | 7,45 | 7,35 | 7,65 | 964K | 258 |
| 29/10/2018 | -0,68% | -0,05 | 7,35 | 7,80 | 7,24 | 7,85 | 2M | 409 |
| 26/10/2018 | -0,27% | -0,02 | 7,40 | 7,61 | 7,34 | 7,70 | 2M | 511 |
| 25/10/2018 | -4,99% | -0,39 | 7,42 | 7,81 | 7,22 | 7,90 | 3M | 941 |
| 24/10/2018 | 2,76% | 0,21 | 7,81 | 7,90 | 7,76 | 8,09 | 5M | 1.081 |
| 23/10/2018 | 0,53% | 0,04 | 7,60 | 7,52 | 7,42 | 7,83 | 2M | 533 |
| 22/10/2018 | -2,07% | -0,16 | 7,56 | 7,75 | 7,42 | 7,85 | 2M | 664 |
| 19/10/2018 | 0,13% | 0,01 | 7,72 | 7,89 | 7,67 | 7,93 | 791K | 210 |
| 18/10/2018 | -1,28% | -0,10 | 7,71 | 7,82 | 7,71 | 7,82 | 939K | 273 |
| 17/10/2018 | 1,30% | 0,10 | 7,81 | 7,71 | 7,55 | 7,88 | 2M | 525 |
| 16/10/2018 | -3,14% | -0,25 | 7,71 | 8,00 | 7,65 | 8,08 | 3M | 702 |
| 15/10/2018 | 12,43% | 0,88 | 7,96 | 7,24 | 7,13 | 8,09 | 3M | 576 |
| 11/10/2018 | -1,39% | -0,10 | 7,08 | 7,19 | 7,05 | 7,27 | 770K | 322 |
| 10/10/2018 | -1,64% | -0,12 | 7,18 | 7,28 | 6,98 | 7,28 | 918K | 276 |
| 09/10/2018 | 2,53% | 0,18 | 7,30 | 7,24 | 7,16 | 7,38 | 991K | 256 |
| 08/10/2018 | -0,42% | -0,03 | 7,12 | 7,36 | 7,09 | 7,50 | 2M | 427 |
| 05/10/2018 | 0,70% | 0,05 | 7,15 | 7,18 | 6,85 | 7,32 | 1M | 311 |
| 04/10/2018 | 1,28% | 0,09 | 7,10 | 6,97 | 6,81 | 7,16 | 458K | 165 |
| 03/10/2018 | 4,63% | 0,31 | 7,01 | 6,79 | 6,79 | 7,10 | 972K | 334 |
| 02/10/2018 | 5,02% | 0,32 | 6,70 | 6,53 | 6,53 | 6,79 | 521K | 214 |
| 01/10/2018 | -4,06% | -0,27 | 6,38 | 6,70 | 6,32 | 6,84 | 798K | 268 |
| 28/09/2018 | -2,49% | -0,17 | 6,65 | 6,85 | 6,53 | 7,03 | 2M | 644 |
| 27/09/2018 | -2,01% | -0,14 | 6,82 | 6,96 | 6,81 | 7,05 | 760K | 290 |
| 26/09/2018 | 0,29% | 0,02 | 6,96 | 6,95 | 6,89 | 7,10 | 340K | 134 |
| 25/09/2018 | -2,12% | -0,15 | 6,94 | 7,08 | 6,86 | 7,08 | 850K | 258 |
| 24/09/2018 | -1,39% | -0,10 | 7,09 | 7,16 | 6,90 | 7,20 | 420K | 202 |
| 21/09/2018 | -0,14% | -0,01 | 7,19 | 7,25 | 7,13 | 7,47 | 916K | 206 |
| 20/09/2018 | -3,10% | -0,23 | 7,20 | 7,40 | 7,12 | 7,52 | 1M | 253 |
| 19/09/2018 | 1,78% | 0,13 | 7,43 | 7,34 | 7,28 | 7,58 | 692K | 202 |
| 18/09/2018 | -4,07% | -0,31 | 7,30 | 7,36 | 7,26 | 7,50 | 1M | 240 |
| 17/09/2018 | 5,11% | 0,37 | 7,61 | 7,34 | 7,28 | 7,65 | 2M | 439 |
Date,Open,High,Low,Close,Volume
15-Feb-19,11.20,11.65,11.01,11.25,3588560
14-Feb-19,10.46,11.25,10.46,11.25,5068650
13-Feb-19,10.14,10.61,10.14,10.46,4352617
12-Feb-19,10.05,10.21,9.90,10.00,1360089
11-Feb-19,9.85,10.03,9.70,10.03,1101654
08-Feb-19,9.59,9.93,9.52,9.83,2037990
07-Feb-19,10.08,10.28,9.45,9.57,4290491
06-Feb-19,10.10,10.20,9.88,9.97,2006679
05-Feb-19,10.20,10.50,9.94,10.03,3060996
04-Feb-19,9.89,10.35,9.76,10.18,2255517
01-Feb-19,10.08,10.09,9.73,9.81,2249690
31-Jan-19,10.01,10.30,10.00,10.00,2244184
30-Jan-19,9.82,10.05,9.77,9.99,1843374
29-Jan-19,9.42,9.83,9.42,9.70,2038499
28-Jan-19,9.42,9.43,8.99,9.42,3019565
24-Jan-19,9.38,9.50,9.32,9.40,2022124
23-Jan-19,9.43,9.59,9.24,9.28,2769369
22-Jan-19,9.30,9.50,9.21,9.30,1775709
21-Jan-19,9.30,9.50,9.10,9.30,1567947
18-Jan-19,9.06,9.30,9.00,9.30,2034633
17-Jan-19,9.15,9.30,8.96,9.00,4004845
16-Jan-19,8.60,9.10,8.60,9.10,3510913
15-Jan-19,8.60,8.73,8.57,8.57,1894128
14-Jan-19,8.50,8.64,8.44,8.58,1848479
11-Jan-19,8.40,8.51,8.36,8.48,1887369
10-Jan-19,8.41,8.60,8.21,8.36,4904599
09-Jan-19,8.55,8.62,8.35,8.42,2588793
08-Jan-19,8.56,8.64,8.45,8.45,1000128
07-Jan-19,8.55,8.67,8.50,8.52,880308
04-Jan-19,8.68,8.81,8.39,8.55,1544957
03-Jan-19,8.65,8.95,8.38,8.65,2201856
02-Jan-19,8.40,8.79,8.37,8.61,1607180
28-Dec-18,8.20,8.43,8.20,8.43,1128017
27-Dec-18,8.07,8.25,8.07,8.19,527805
26-Dec-18,8.30,8.46,8.00,8.00,1358758
21-Dec-18,8.15,8.37,8.12,8.25,607664
20-Dec-18,8.51,8.52,8.03,8.15,1755478
19-Dec-18,8.72,8.79,8.27,8.50,2119408
18-Dec-18,8.53,8.74,8.50,8.68,940554
17-Dec-18,8.46,8.65,8.37,8.43,1009020
14-Dec-18,8.61,8.61,8.36,8.50,1268469
13-Dec-18,8.50,8.70,8.45,8.55,935283
12-Dec-18,8.28,8.62,8.28,8.50,1302949
11-Dec-18,8.46,8.65,8.23,8.23,1487510
10-Dec-18,8.70,8.75,8.34,8.45,1801791
07-Dec-18,8.83,8.94,8.67,8.70,1175335
06-Dec-18,8.77,8.84,8.56,8.84,1218890
05-Dec-18,8.62,8.84,8.58,8.76,1875658
04-Dec-18,8.40,8.67,8.40,8.55,2442201
03-Dec-18,8.15,8.50,8.15,8.39,2474575
30-Nov-18,8.07,8.17,8.00,8.09,991736
29-Nov-18,8.16,8.16,8.07,8.07,694907
28-Nov-18,8.11,8.28,8.11,8.23,2198139
27-Nov-18,8.00,8.15,7.92,8.09,1164528
26-Nov-18,8.29,8.50,7.84,7.89,2358192
23-Nov-18,8.15,8.20,8.05,8.20,1104503
22-Nov-18,8.04,8.20,8.04,8.20,662517
21-Nov-18,8.29,8.36,7.81,8.10,2146154
19-Nov-18,8.32,8.38,8.20,8.30,503146
16-Nov-18,8.17,8.34,8.14,8.32,581961
14-Nov-18,8.12,8.38,8.12,8.12,902731
13-Nov-18,8.45,8.45,8.11,8.12,1054780
12-Nov-18,8.30,8.64,8.22,8.39,2013297
09-Nov-18,7.96,8.34,7.82,8.34,1654485
08-Nov-18,7.90,7.99,7.83,7.91,2338348
07-Nov-18,7.90,7.95,7.82,7.88,1035340
06-Nov-18,7.72,7.87,7.62,7.85,1844003
05-Nov-18,7.85,7.98,7.69,7.72,1835349
01-Nov-18,7.75,7.84,7.67,7.80,1393820
31-Oct-18,7.65,7.79,7.52,7.77,851554
30-Oct-18,7.45,7.65,7.35,7.65,963746
29-Oct-18,7.80,7.85,7.24,7.35,1571175
26-Oct-18,7.61,7.70,7.34,7.40,1752515
25-Oct-18,7.81,7.90,7.22,7.42,3499265
24-Oct-18,7.90,8.09,7.76,7.81,5169550
23-Oct-18,7.52,7.83,7.42,7.60,1976864
22-Oct-18,7.75,7.85,7.42,7.56,2277413
19-Oct-18,7.89,7.93,7.67,7.72,790722
18-Oct-18,7.82,7.82,7.71,7.71,939486
17-Oct-18,7.71,7.88,7.55,7.81,1875627
16-Oct-18,8.00,8.08,7.65,7.71,3061280
15-Oct-18,7.24,8.09,7.13,7.96,2775997
11-Oct-18,7.19,7.27,7.05,7.08,769776
10-Oct-18,7.28,7.28,6.98,7.18,917930
09-Oct-18,7.24,7.38,7.16,7.30,991341
08-Oct-18,7.36,7.50,7.09,7.12,1522950
05-Oct-18,7.18,7.32,6.85,7.15,1344124
04-Oct-18,6.97,7.16,6.81,7.10,457535
03-Oct-18,6.79,7.10,6.79,7.01,971728
02-Oct-18,6.53,6.79,6.53,6.70,520694
01-Oct-18,6.70,6.84,6.32,6.38,797823
28-Sep-18,6.85,7.03,6.53,6.65,2275431
27-Sep-18,6.96,7.05,6.81,6.82,760348
26-Sep-18,6.95,7.10,6.89,6.96,339792
25-Sep-18,7.08,7.08,6.86,6.94,849757
24-Sep-18,7.16,7.20,6.90,7.09,420172
21-Sep-18,7.25,7.47,7.13,7.19,915728
20-Sep-18,7.40,7.52,7.12,7.20,1003824
19-Sep-18,7.34,7.58,7.28,7.43,691838
18-Sep-18,7.36,7.50,7.26,7.30,1016569
17-Sep-18,7.34,7.65,7.28,7.61,1575112
14-Sep-18,7.14,7.45,7.14,7.24,1575112
13-Sep-18,7.41,7.49,7.14,7.23,1575112
12-Sep-18,7.09,7.42,7.01,7.34,1575112
11-Sep-18,7.18,7.22,6.62,6.90,1575112
10-Sep-18,7.49,7.50,7.06,7.18,1575112
06-Sep-18,7.27,7.39,7.22,7.28,1575112
05-Sep-18,7.42,7.51,7.22,7.27,1575112
04-Sep-18,7.38,7.71,7.35,7.42,1575112
03-Sep-18,7.55,7.60,7.32,7.35,1575112
31-Aug-18,7.54,7.64,7.54,7.60,1575112
30-Aug-18,7.66,7.66,7.45,7.54,1575112
29-Aug-18,7.54,7.75,7.42,7.55,1575112
28-Aug-18,7.36,7.54,7.36,7.54,1575112
27-Aug-18,7.33,7.75,7.33,7.35,1575112
24-Aug-18,7.44,7.55,7.30,7.38,1575112
23-Aug-18,7.49,7.65,7.26,7.28,1575112
22-Aug-18,7.24,7.68,7.02,7.50,1575112
21-Aug-18,7.75,7.75,7.24,7.24,1575112
20-Aug-18,8.04,8.04,7.60,7.68,1575112
17-Aug-18,7.89,8.09,7.41,7.96,1575112
16-Aug-18,7.42,7.89,7.40,7.89,1575112
15-Aug-18,7.02,7.49,6.95,7.35,1575112
14-Aug-18,7.15,7.23,6.95,6.95,1575112
13-Aug-18,6.51,7.16,6.51,7.05,1575112
10-Aug-18,6.05,6.34,5.83,6.26,1575112
09-Aug-18,5.99,6.05,5.75,6.05,1575112
08-Aug-18,6.26,6.26,5.92,5.94,1575112
07-Aug-18,6.25,6.47,6.20,6.25,1575112
06-Aug-18,6.03,6.25,6.03,6.25,1575112
03-Aug-18,5.97,6.07,5.90,6.05,1575112
02-Aug-18,6.06,6.11,5.92,5.99,1575112
01-Aug-18,6.25,6.25,6.00,6.06,1575112
31-Jul-18,6.69,6.69,6.27,6.27,1575112
*exoneração de responsabilidade