São Paulo
BRL
Romi S.A. (ROMI3.SA)
5.32
-0.05
(-0.93%)
At close: October 30 at 5:04:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.41
5.45
5.28
5.32
5.32
354,800
Oct 29, 2026
5.73
5.74
5.35
5.37
5.37
578,700
Oct 28, 2026
5.92
5.96
5.62
5.66
5.66
748,700
Oct 27, 2026
6.38
6.46
5.94
5.97
5.97
1,064,000
Oct 26, 2026
7.00
7.00
6.23
6.38
6.38
739,700
Oct 23, 2026
7.46
7.66
7.36
7.63
7.63
350,700
Oct 22, 2026
7.73
7.78
7.41
7.55
7.55
598,600
Oct 21, 2026
7.33
8.03
7.32
7.82
7.82
893,900
Oct 20, 2026
7.58
7.62
7.33
7.33
7.33
430,300
Oct 19, 2026
7.38
7.55
7.30
7.53
7.53
296,200
Oct 16, 2026
7.28
7.41
7.15
7.30
7.30
252,100
Oct 15, 2026
7.57
7.60
7.25
7.33
7.33
353,600
Oct 14, 2026
7.44
7.69
7.12
7.55
7.55
442,500
Oct 13, 2026
7.86
7.88
7.60
7.70
7.70
418,200
Oct 9, 2026
7.43
7.86
7.36
7.86
7.86
646,200
Oct 8, 2026
7.39
7.50
7.17
7.45
7.45
578,900
Oct 7, 2026
6.97
7.40
6.77
7.40
7.40
1,056,700
Oct 6, 2026
6.58
6.97
6.50
6.97
6.97
860,900
Oct 5, 2026
6.42
6.64
6.32
6.37
6.37
617,100
Oct 2, 2026
6.03
6.37
6.03
6.36
6.36
412,600
Oct 1, 2026
6.01
6.02
5.87
6.02
6.02
123,700
Sep 30, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
6.12
6.16
5.92
5.95
5.95
363,800
Sep 29, 2026
6.47
6.48
6.25
6.35
6.07
429,300
Sep 28, 2026
6.31
6.53
6.31
6.43
6.15
398,100
Sep 25, 2026
6.07
6.43
6.07
6.33
6.05
2,289,300
Sep 24, 2026
6.03
6.06
5.86
5.88
5.62
148,100
Sep 23, 2026
5.99
6.23
5.99
6.02
5.75
174,100
Sep 22, 2026
6.07
6.07
5.97
5.99
5.73
76,100
Sep 21, 2026
6.06
6.12
6.03
6.05
5.78
137,100
Sep 18, 2026
6.01
6.05
5.96
6.00
5.74
53,400
Sep 17, 2026
5.98
6.06
5.96
6.06
5.79
79,600
Sep 16, 2026
6.00
6.06
5.93
5.98
5.72
95,300
Sep 15, 2026
5.97
5.97
5.90
5.95
5.69
42,600
Sep 14, 2026
5.95
5.96
5.88
5.95
5.69
57,100
Sep 11, 2026
6.00
6.01
5.94
6.01
5.74
115,400
Sep 10, 2026
5.98
6.03
5.93
5.98
5.72
84,100
Sep 9, 2026
6.06
6.06
5.96
5.96
5.70
98,200
Sep 8, 2026
6.00
6.07
5.97
6.07
5.80
183,100
Sep 4, 2026
5.87
5.99
5.84
5.96
5.70
116,000
Sep 3, 2026
5.82
5.92
5.82
5.87
5.61
148,500
Sep 2, 2026
5.75
5.89
5.70
5.82
5.56
209,600
Sep 1, 2026
5.70
5.78
5.68
5.73
5.48
162,200
Aug 31, 2026
5.69
5.79
5.69
5.70
5.45
77,200
Aug 28, 2026
5.78
5.83
5.69
5.69
5.44
89,000
Aug 27, 2026
5.74
5.84
5.70
5.80
5.54
152,100
Aug 26, 2026
5.70
5.84
5.70
5.72
5.47
244,900
Aug 25, 2026
5.75
5.84
5.71
5.82
5.56
155,900
Aug 24, 2026
5.59
5.77
5.59
5.75
5.50
105,900
Aug 21, 2026
5.44
5.69
5.44
5.65
5.40
167,800
Aug 20, 2026
5.56
5.56
5.43
5.44
5.20
203,400
Aug 19, 2026
5.63
5.63
5.47
5.53
5.29
103,100
Aug 18, 2026
5.69
5.69
5.54
5.54
5.30
155,200
Aug 17, 2026
5.58
5.66
5.46
5.66
5.41
325,700
Aug 14, 2026
5.69
5.69
5.51
5.56
5.31
127,100
Aug 13, 2026
5.65
5.72
5.61
5.62
5.37
163,900
Aug 12, 2026
5.75
5.75
5.62
5.63
5.38
137,100
Aug 11, 2026
5.78
5.83
5.66
5.70
5.45
205,900
Aug 10, 2026
5.85
5.87
5.75
5.80
5.54
125,300
Aug 7, 2026
5.83
5.85
5.73
5.85
5.59
199,400
Aug 6, 2026
5.80
5.85
5.75
5.77
5.52
174,200
Aug 5, 2026
5.93
5.93
5.80
5.82
5.56
119,000
Aug 4, 2026
5.97
6.04
5.85
5.85
5.59
147,200
Aug 3, 2026
5.87
5.96
5.86
5.96
5.70
96,700
Jul 31, 2026
5.95
5.95
5.85
5.87
5.61
96,800
Jul 30, 2026
5.96
5.96
5.86
5.87
5.61
52,000
Jul 29, 2026
5.98
6.04
5.85
5.85
5.59
79,300
Jul 28, 2026
5.97
6.06
5.95
6.03
5.76
120,800
Jul 27, 2026
5.89
5.96
5.84
5.91
5.65
117,000
Jul 24, 2026
5.87
5.89
5.83
5.84
5.58
74,600
Jul 23, 2026
5.90
5.90
5.80
5.85
5.59
185,900
Jul 22, 2026
5.86
5.94
5.82
5.87
5.61
129,400
Jul 21, 2026
5.97
6.02
5.81
5.86
5.60
291,100
Jul 20, 2026
6.02
6.04
5.95
5.95
5.69
244,500
Jul 17, 2026
6.11
6.15
5.99
6.00
5.74
107,400
Jul 16, 2026
6.10
6.10
5.96
6.10
5.83
236,800
Jul 15, 2026
6.16
6.24
5.98
6.05
5.78
228,200
Jul 14, 2026
6.15
6.16
6.08
6.11
5.84
99,700
Jul 13, 2026
6.19
6.24
6.08
6.13
5.86
92,700
Jul 10, 2026
6.08
6.28
6.08
6.21
5.94
172,700
Jul 9, 2026
6.02
6.18
6.02
6.05
5.78
104,900
Jul 8, 2026
6.09
6.10
6.03
6.05
5.78
117,700
Jul 7, 2026
6.09
6.12
6.05
6.09
5.82
126,000
Jul 6, 2026
6.20
6.26
6.06
6.10
5.83
106,400
Jul 3, 2026
6.10
6.20
6.10
6.20
5.93
62,100
Jul 2, 2026
6.12
6.14
6.09
6.10
5.83
105,100
Jul 1, 2026
6.11
6.12
6.05
6.10
5.83
95,800
Jun 30, 2026
6.06
6.12
6.02
6.11
5.84
132,000
Jun 29, 2026
6.08
6.08
5.99
6.07
5.80
82,800
Jun 26, 2026
6.01
6.07
5.97
6.04
5.77
132,100
Jun 25, 2026
6.00
6.08
6.00
6.01
5.74
112,000
Jun 24, 2026
5.98
6.07
5.98
6.00
5.74
124,500
Jun 23, 2026
6.07
6.13
5.95
6.00
5.74
358,700
Jun 22, 2026
6.26
6.27
6.10
6.11
5.84
134,600
Jun 19, 2026
6.19
6.25
6.18
6.21
5.94
153,800
Jun 18, 2026
6.15
6.25
6.15
6.18
5.91
210,700
Jun 17, 2026
6.16
6.29
6.16
6.17
5.90
174,100
Jun 16, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
6.15
6.20
6.06
6.20
5.93
169,300
Jun 15, 2026
6.26
6.39
6.24
6.24
5.91
208,100
Jun 12, 2026
6.25
6.30
6.16
6.24
5.91
166,500
Jun 11, 2026
6.13
6.26
6.04
6.26
5.93
320,300
Jun 10, 2026
6.34
6.35
6.11
6.11
5.78
187,700
Jun 9, 2026
6.33
6.42
6.32
6.35
6.01
164,900
Jun 8, 2026
6.33
6.38
6.28
6.28
5.95
125,600
Jun 5, 2026
6.35
6.40
6.30
6.36
6.02
164,100
Jun 3, 2026
6.36
6.39
6.28
6.35
6.01
169,700
Jun 2, 2026
6.45
6.48
6.34
6.34
6.00
157,400
Jun 1, 2026
6.45
6.53
6.37
6.46
6.12
288,500
May 29, 2026
6.54
6.55
6.44
6.45
6.11
155,500
May 28, 2026
6.62
6.62
6.50
6.50
6.15
152,400
May 27, 2026
6.53
6.58
6.51
6.52
6.17
88,700
May 26, 2026
6.52
6.55
6.49
6.50
6.15
85,400
May 25, 2026
6.61
6.75
6.49
6.53
6.18
172,800
May 22, 2026
6.42
6.62
6.38
6.62
6.27
145,800
May 21, 2026
6.51
6.51
6.35
6.44
6.10
112,000
May 20, 2026
6.35
6.46
6.35
6.42
6.08
119,600
May 19, 2026
6.50
6.50
6.36
6.36
6.02
217,100
May 18, 2026
6.54
6.60
6.50
6.50
6.15
177,700
May 15, 2026
6.55
6.73
6.52
6.54
6.19
186,300
May 14, 2026
6.61
6.66
6.58
6.58
6.23
216,500
May 13, 2026
6.67
6.73
6.60
6.60
6.25
279,300
May 12, 2026
6.79
6.79
6.67
6.69
6.33
119,900
May 11, 2026
6.72
6.76
6.69
6.75
6.39
158,600
May 8, 2026
6.75
6.85
6.73
6.75
6.39
149,400
May 7, 2026
6.80
6.87
6.75
6.77
6.41
191,900
May 6, 2026
6.88
6.95
6.77
6.77
6.41
360,200
May 5, 2026
6.80
6.85
6.74
6.80
6.44
209,300
May 4, 2026
6.84
6.87
6.78
6.78
6.42
259,200
Apr 30, 2026
6.70
6.86
6.68
6.85
6.48
1,133,400
Apr 29, 2026
6.85
6.85
6.64
6.65
6.30
322,800
Apr 28, 2026
6.85
6.85
6.79
6.84
6.48
279,500
Apr 27, 2026
6.97
6.97
6.84
6.86
6.49
279,700
Apr 24, 2026
7.03
7.03
6.93
6.94
6.57
279,600
Apr 23, 2026
7.00
7.04
6.98
7.00
6.63
193,600
Apr 22, 2026
7.10
7.12
6.93
7.00
6.63
464,800
Apr 20, 2026
7.11
7.16
7.09
7.10
6.72
257,600
Apr 17, 2026
7.02
7.14
7.02
7.13
6.75
308,500
Apr 16, 2026
6.99
7.14
6.96
7.01
6.64
503,000
Apr 15, 2026
7.13
7.22
6.83
6.97
6.60
1,997,800
Apr 14, 2026
7.54
7.56
7.46
7.50
7.10
185,600
Apr 13, 2026
7.52
7.54
7.31
7.51
7.11
186,900
Apr 10, 2026
7.43
7.59
7.37
7.54
7.14
268,200
Apr 9, 2026
7.34
7.43
7.26
7.43
7.03
212,200
Apr 8, 2026
7.36
7.39
7.26
7.34
6.95
163,200
Apr 7, 2026
7.45
7.45
7.14
7.14
6.76
396,700
Apr 6, 2026
7.39
7.49
7.38
7.43
7.03
174,700
Apr 2, 2026
7.22
7.43
7.14
7.39
7.00
190,200
Apr 1, 2026
7.16
7.24
7.14
7.20
6.82
203,900
Mar 31, 2026
7.08
7.16
7.03
7.15
6.77
365,700
Mar 30, 2026
7.06
7.12
6.97
7.02
6.65
370,400
Mar 27, 2026
7.16
7.16
7.02
7.03
6.66
354,300
Mar 26, 2026
7.31
7.31
7.14
7.16
6.78
339,800
Mar 25, 2026
7.36
7.36
7.21
7.25
6.86
245,400
Mar 24, 2026
7.32
7.32
7.16
7.27
6.88
215,300
Mar 23, 2026
7.17
7.32
7.13
7.32
6.93
267,300
Mar 20, 2026
7.30
7.30
7.13
7.16
6.78
375,000
Mar 19, 2026
7.60
7.60
7.25
7.33
6.94
630,100
Mar 18, 2026
7.82
7.82
7.54
7.54
7.14
474,600
Mar 17, 2026
7.80
7.84
7.65
7.77
7.36
218,600
Mar 16, 2026
7.93
7.94
7.79
7.79
7.37
306,700
Mar 13, 2026
8.00
8.03
7.82
7.90
7.48
481,700
Mar 12, 2026
8.04
8.04
7.93
8.02
7.59
202,900
Mar 11, 2026
8.07
8.09
7.98
8.07
7.64
153,000
Mar 10, 2026
8.10
8.14
7.99
8.04
7.61
129,200
Mar 9, 2026
8.00
8.03
7.93
7.99
7.56
184,600
Mar 6, 2026
8.05
8.09
7.99
8.06
7.63
250,700
Mar 5, 2026
8.10
8.16
8.03
8.08
7.65
185,600
Mar 4, 2026
8.06
8.16
8.06
8.10
7.67
129,400
Mar 3, 2026
8.16
8.16
8.05
8.12
7.69
166,300
Mar 2, 2026
8.14
8.26
8.04
8.21
7.77
185,000
Feb 27, 2026
8.22
8.22
8.14
8.18
7.74
230,400
Feb 26, 2026
8.18
8.26
8.18
8.22
7.78
268,000
Feb 25, 2026
8.24
8.30
8.18
8.18
7.74
245,600
Feb 24, 2026
8.25
8.31
8.23
8.24
7.80
218,000
Feb 23, 2026
8.32
8.34
8.16
8.29
7.85
196,400
Feb 20, 2026
8.27
8.35
8.13
8.32
7.88
281,500
Feb 19, 2026
8.34
8.34
8.16
8.24
7.80
376,600
Feb 18, 2026
8.14
8.32
8.14
8.30
7.86
128,500
Feb 13, 2026
8.23
8.23
8.10
8.16
7.73
172,900
Feb 12, 2026
8.30
8.31
8.10
8.23
7.79
228,900
Feb 11, 2026
8.30
8.35
8.27
8.30
7.86
173,800
Feb 10, 2026
8.36
8.44
8.26
8.30
7.86
206,500
Feb 9, 2026
8.21
8.44
8.19
8.36
7.91
322,800
Feb 6, 2026
8.19
8.34
8.13
8.21
7.77
242,200
Feb 5, 2026
8.48
8.48
8.08
8.18
7.74
520,500
Feb 4, 2026
8.35
8.78
8.34
8.41
7.96
537,100
Feb 3, 2026
8.40
8.58
8.30
8.31
7.87
395,500
Feb 2, 2026
8.52
8.52
8.25
8.38
7.93
223,100
Jan 30, 2026
8.56
8.60
8.33
8.42
7.97
264,800
Jan 29, 2026
8.89
8.92
8.46
8.52
8.07
276,000
Jan 28, 2026
8.69
8.84
8.69
8.77
8.30
193,200
Jan 27, 2026
8.70
8.79
8.63
8.69
8.23
193,700
Jan 26, 2026
8.60
8.70
8.50
8.62
8.16
233,700
Jan 23, 2026
8.28
8.65
8.25
8.58
8.12
495,000
Jan 22, 2026
8.09
8.30
8.09
8.23
7.79
287,200
Jan 21, 2026
7.96
8.13
7.96
8.09
7.66
317,900
Jan 20, 2026
7.91
7.96
7.84
7.94
7.52
138,500
Jan 19, 2026
7.96
7.99
7.89
7.91
7.49
275,400
Jan 16, 2026
8.00
8.02
7.94
8.02
7.59
133,600
Jan 15, 2026
8.03
8.04
7.98
8.00
7.57
73,900
Jan 14, 2026
8.03
8.03
7.98
7.99
7.56
91,100
Jan 13, 2026
7.99
8.04
7.96
7.99
7.56
131,500
Jan 12, 2026
8.12
8.12
7.95
8.06
7.63
210,000
Jan 9, 2026
8.12
8.15
8.05
8.11
7.68
132,300
Jan 8, 2026
8.17
8.17
8.07
8.12
7.69
99,500
Jan 7, 2026
8.15
8.23
8.12
8.18
7.74
184,700
Jan 6, 2026
8.09
8.26
8.09
8.20
7.76
169,400
Jan 5, 2026
8.00
8.19
7.95
8.13
7.70
290,200
Jan 2, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
7.96
8.07
7.96
8.00
7.57
118,200
Dec 30, 2025
8.14
8.17
8.02
8.02
7.42
375,500
Dec 29, 2025
8.18
8.20
8.09
8.14
7.53
176,400
Dec 26, 2025
8.11
8.26
8.10
8.15
7.54
218,400
Dec 23, 2025
8.06
8.13
8.01
8.07
7.47
207,200
Dec 22, 2025
8.01
8.06
8.01
8.04
7.44
95,400
Dec 19, 2025
8.07
8.13
8.04
8.04
7.44
175,400
Dec 18, 2025
8.07
8.10
8.05
8.10
7.50
74,700
Dec 17, 2025
8.14
8.14
8.03
8.09
7.49
89,900
Dec 16, 2025
8.10
8.14
8.05
8.14
7.53
108,700
Dec 15, 2025
8.11
8.22
8.10
8.10
7.50
124,300
Dec 12, 2025
8.12
8.20
8.05
8.13
7.52
96,000
Dec 11, 2025
8.10
8.13
8.06
8.09
7.49
117,200
Dec 10, 2025
8.14
8.14
8.04
8.06
7.46
112,800
Dec 9, 2025
8.06
8.10
7.95
8.09
7.49
96,700
Dec 8, 2025
8.10
8.13
8.05
8.05
7.45
90,300
Dec 5, 2025
8.15
8.20
8.00
8.06
7.46
253,600
Dec 4, 2025
8.19
8.29
8.12
8.12
7.51
244,300
Dec 3, 2025
8.23
8.25
8.11
8.18
7.57
109,500
Dec 2, 2025
8.19
8.23
8.15
8.21
7.60
129,200
Dec 1, 2025
8.20
8.34
8.13
8.19
7.58
219,700
Nov 28, 2025
8.22
8.34
8.20
8.20
7.59
153,300
Nov 27, 2025
8.14
8.32
8.11
8.17
7.56
249,600
Nov 26, 2025
8.02
8.19
8.02
8.08
7.48
264,600
Nov 25, 2025
8.20
8.29
8.02
8.07
7.47
304,200
Nov 24, 2025
8.05
8.23
8.00
8.18
7.57
183,600
Nov 21, 2025
8.00
8.05
7.97
8.05
7.45
111,900
Nov 19, 2025
8.00
8.07
8.00
8.07
7.47
85,600
Nov 18, 2025
8.02
8.06
8.01
8.06
7.46
80,500
Nov 17, 2025
8.08
8.13
8.04
8.06
7.46
83,600
Nov 14, 2025
8.08
8.13
8.02
8.07
7.47
103,500
Nov 13, 2025
8.11
8.15
8.00
8.08
7.48
122,700
Nov 12, 2025
7.96
8.14
7.96
8.11
7.51
129,400
Nov 11, 2025
8.07
8.17
7.93
7.93
7.34
183,900
Nov 10, 2025
8.17
8.18
7.98
7.99
7.39
217,200
Nov 7, 2025
7.99
8.13
7.94
8.09
7.49
115,300
Nov 6, 2025
8.17
8.21
7.98
7.98
7.39
143,300
Nov 5, 2025
8.03
8.23
8.03
8.17
7.56
98,000
Nov 4, 2025
8.17
8.25
8.03
8.03
7.43
181,900
Nov 3, 2025
8.20
8.28
8.15
8.21
7.60
169,100
Oct 31, 2025
8.25
8.25
8.13
8.14
7.53
98,100
Oct 30, 2025
8.17
8.26
8.17
8.20
7.59
62,500
