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
19/11/2024	-0,11%	-0,01	9,46	9,48	9,38	9,52	1M	872
18/11/2024	-0,73%	-0,07	9,47	9,55	9,45	9,63	1M	883
14/11/2024	0,32%	0,03	9,54	9,51	9,47	9,62	1M	694
13/11/2024	-1,86%	-0,18	9,51	9,66	9,50	9,69	2M	1.007
12/11/2024	-0,10%	-0,01	9,69	9,70	9,52	9,71	2M	964
11/11/2024	1,25%	0,12	9,70	9,67	9,58	9,70	2M	712
08/11/2024	-2,15%	-0,21	9,58	9,77	9,58	9,77	4M	1.613

07/11/2024	-1,81%	-0,18	9,79	9,98	9,79	10,07	3M	1.310
06/11/2024	-0,30%	-0,03	9,97	9,91	9,89	10,00	2M	1.006
05/11/2024	0,70%	0,07	10,00	9,98	9,88	10,03	2M	985
04/11/2024	-0,70%	-0,07	9,93	10,02	9,92	10,03	3M	1.559
01/11/2024	-0,99%	-0,10	10,00	10,10	10,00	10,12	1M	730
31/10/2024	0,20%	0,02	10,10	10,06	10,05	10,27	2M	1.048
30/10/2024	0,30%	0,03	10,08	10,06	10,04	10,13	936K	538
29/10/2024	0,30%	0,03	10,05	10,20	10,04	10,20	1M	746
28/10/2024	-0,30%	-0,03	10,02	10,05	10,02	10,12	1M	718
25/10/2024	0,00%	0,00	10,05	10,08	9,99	10,13	1M	852
24/10/2024	-0,30%	-0,03	10,05	10,03	9,98	10,16	2M	1.097
23/10/2024	-3,26%	-0,34	10,08	9,85	9,77	10,27	5M	2.090
22/10/2024	-1,14%	-0,12	10,42	10,55	10,36	10,61	2M	914
21/10/2024	-0,09%	-0,01	10,54	10,50	10,50	10,60	1M	705
18/10/2024	-0,47%	-0,05	10,55	10,60	10,49	10,71	1M	592
17/10/2024	-0,66%	-0,07	10,60	10,64	10,48	10,68	2M	875
16/10/2024	-1,20%	-0,13	10,67	10,82	10,67	10,87	3M	940
15/10/2024	-0,46%	-0,05	10,80	10,82	10,80	10,95	1M	701
14/10/2024	-0,18%	-0,02	10,85	10,78	10,69	10,92	1M	854
11/10/2024	-0,73%	-0,08	10,87	10,88	10,79	10,88	897K	559
10/10/2024	0,74%	0,08	10,95	10,95	10,84	10,95	988K	533
09/10/2024	-1,09%	-0,12	10,87	10,99	10,84	10,99	1M	641
08/10/2024	0,46%	0,05	10,99	10,94	10,86	11,04	909K	516
07/10/2024	-0,73%	-0,08	10,94	11,01	10,90	11,07	1M	710
04/10/2024	-0,36%	-0,04	11,02	11,00	10,91	11,03	1M	595
03/10/2024	-0,18%	-0,02	11,06	11,00	10,84	11,06	1M	682
02/10/2024	1,28%	0,14	11,08	11,15	11,05	11,29	2M	1.107
01/10/2024	1,02%	0,11	10,94	10,83	10,83	11,17	3M	1.208
30/09/2024	-1,10%	-0,12	10,83	10,96	10,80	11,04	1M	661
27/09/2024	-0,45%	-0,05	10,95	11,00	10,90	11,09	1M	575
26/09/2024	1,66%	0,18	11,00	10,86	10,80	11,00	1M	690
25/09/2024	-1,28%	-0,14	10,82	10,96	10,81	11,03	2M	699
24/09/2024	-2,40%	-0,27	10,96	10,98	10,95	11,20	2M	671
23/09/2024	0,27%	0,03	11,23	11,39	11,14	11,40	3M	1.005
20/09/2024	-1,84%	-0,21	11,20	11,52	11,13	11,52	6M	1.401
19/09/2024	-1,72%	-0,20	11,41	11,71	11,41	11,71	3M	1.063
18/09/2024	5,07%	0,56	11,61	11,13	11,12	11,77	11M	1.635
17/09/2024	0,82%	0,09	11,05	10,96	10,91	11,14	2M	749
16/09/2024	-0,81%	-0,09	10,96	11,05	10,95	11,12	1M	568
13/09/2024	2,31%	0,25	11,05	10,81	10,81	11,08	1M	552
12/09/2024	-0,83%	-0,09	10,80	10,81	10,78	10,86	668K	434
11/09/2024	-0,09%	-0,01	10,89	10,90	10,79	10,92	922K	545
10/09/2024	0,00%	0,00	10,90	10,95	10,77	10,95	1M	561
09/09/2024	-0,09%	-0,01	10,90	10,95	10,80	10,95	2M	845
06/09/2024	-1,89%	-0,21	10,91	11,11	10,90	11,16	2M	839
05/09/2024	0,45%	0,05	11,12	11,00	11,00	11,20	1M	761
04/09/2024	0,64%	0,07	11,07	11,05	11,01	11,17	2M	825
03/09/2024	1,01%	0,11	11,00	11,05	10,91	11,15	2M	855
02/09/2024	-1,00%	-0,11	10,89	11,03	10,85	11,03	3M	1.061
30/08/2024	1,38%	0,15	11,00	10,67	10,60	11,00	7M	2.240
29/08/2024	-0,91%	-0,10	10,85	10,95	10,81	10,95	6M	755
28/08/2024	-0,90%	-0,10	10,95	11,08	10,91	11,08	2M	843
27/08/2024	-0,72%	-0,08	11,05	11,08	11,01	11,16	2M	639
26/08/2024	-1,33%	-0,15	11,13	11,30	11,04	11,35	2M	950
23/08/2024	3,01%	0,33	11,28	10,91	10,91	11,30	2M	1.047
22/08/2024	-1,97%	-0,22	10,95	11,16	10,90	11,20	1M	603
21/08/2024	0,00%	0,00	11,17	11,15	11,05	11,20	2M	939
20/08/2024	1,55%	0,17	11,17	10,98	10,95	11,17	2M	808
19/08/2024	1,38%	0,15	11,00	10,85	10,82	11,05	2M	794
16/08/2024	-0,91%	-0,10	10,85	10,92	10,85	11,03	1M	651
15/08/2024	0,46%	0,05	10,95	10,99	10,85	11,06	2M	912
14/08/2024	0,74%	0,08	10,90	10,87	10,82	10,99	1M	632
13/08/2024	0,37%	0,04	10,82	10,85	10,75	10,87	1M	757
12/08/2024	0,75%	0,08	10,78	10,79	10,77	10,87	886K	556
09/08/2024	1,71%	0,18	10,70	10,53	10,53	10,83	2M	939
08/08/2024	-0,47%	-0,05	10,52	10,57	10,51	10,64	1M	730
07/08/2024	0,57%	0,06	10,57	10,40	10,40	10,66	1M	671
06/08/2024	1,64%	0,17	10,51	10,42	10,35	10,51	1M	706
05/08/2024	-1,34%	-0,14	10,34	10,35	10,11	10,42	2M	1.083
02/08/2024	0,10%	0,01	10,48	10,48	10,37	10,63	2M	830
01/08/2024	-0,76%	-0,08	10,47	10,60	10,42	10,74	1M	722
31/07/2024	1,93%	0,20	10,55	10,41	10,40	10,65	2M	654
30/07/2024	-1,24%	-0,13	10,35	10,57	10,35	10,57	2M	934
29/07/2024	-2,96%	-0,32	10,48	10,74	10,48	10,74	2M	796
26/07/2024	2,56%	0,27	10,80	10,60	10,52	10,86	2M	729
25/07/2024	-0,75%	-0,08	10,53	10,60	10,52	10,61	2M	762
24/07/2024	-1,76%	-0,19	10,61	10,79	10,61	10,83	2M	1.156
23/07/2024	-1,91%	-0,21	10,80	11,00	10,80	11,03	1M	702
22/07/2024	1,10%	0,12	11,01	10,89	10,82	11,06	2M	848
19/07/2024	0,74%	0,08	10,89	10,80	10,80	10,96	2M	948
18/07/2024	-2,44%	-0,27	10,81	11,07	10,81	11,07	3M	1.597
17/07/2024	1,19%	0,13	11,08	10,94	10,70	11,12	4M	1.855
16/07/2024	-1,53%	-0,17	10,95	11,07	10,94	11,18	2M	1.004
15/07/2024	1,09%	0,12	11,12	11,06	11,02	11,16	1M	789
12/07/2024	-1,79%	-0,20	11,00	11,20	11,00	11,22	2M	1.129
11/07/2024	2,00%	0,22	11,20	10,98	10,98	11,22	2M	1.223
10/07/2024	-0,18%	-0,02	10,98	11,03	10,98	11,15	3M	1.676
09/07/2024	0,92%	0,10	11,00	10,91	10,84	11,03	2M	809
08/07/2024	-1,71%	-0,19	10,90	11,09	10,90	11,10	1M	750
05/07/2024	0,54%	0,06	11,09	11,02	10,91	11,10	2M	894
04/07/2024	0,64%	0,07	11,03	11,10	11,00	11,11	2M	1.013
03/07/2024	4,88%	0,51	10,96	10,46	10,46	10,99	4M	1.284
02/07/2024	-0,19%	-0,02	10,45	10,41	10,38	10,52	1M	743
01/07/2024	0,00%	0,00	10,47	10,50	10,34	10,50	2M	945
28/06/2024	-0,95%	-0,10	10,47	10,60	10,46	10,62	3M	759
27/06/2024	0,76%	0,08	10,57	10,50	10,40	10,60	1M	746
26/06/2024	-0,57%	-0,06	10,49	10,55	10,38	10,55	2M	742
25/06/2024	1,25%	0,13	10,55	10,45	10,45	10,59	2M	743
24/06/2024	3,17%	0,32	10,42	10,22	10,22	10,45	3M	867
21/06/2024	-1,17%	-0,12	10,10	10,24	10,10	10,30	2M	958
20/06/2024	-0,10%	-0,01	10,22	10,26	10,15	10,40	1M	805
19/06/2024	0,10%	0,01	10,23	10,25	10,10	10,26	1M	709
18/06/2024	-3,22%	-0,34	10,22	10,23	10,10	10,38	2M	944
17/06/2024	1,05%	0,11	10,56	10,50	10,45	10,68	3M	1.107
14/06/2024	-0,29%	-0,03	10,45	10,51	10,42	10,68	2M	839
13/06/2024	-0,19%	-0,02	10,48	10,53	10,44	10,65	2M	916
12/06/2024	2,04%	0,21	10,50	10,30	10,30	10,73	4M	1.718
11/06/2024	2,29%	0,23	10,29	10,12	10,10	10,30	1M	775
10/06/2024	-0,49%	-0,05	10,06	10,23	10,02	10,24	2M	1.380
07/06/2024	-2,60%	-0,27	10,11	10,38	10,11	10,38	2M	953
06/06/2024	3,08%	0,31	10,38	10,07	10,07	10,38	2M	934
05/06/2024	-0,89%	-0,09	10,07	10,15	10,06	10,26	1M	918
04/06/2024	0,20%	0,02	10,16	10,15	10,06	10,25	2M	913
03/06/2024	-2,03%	-0,21	10,14	10,35	10,13	10,41	3M	1.536
31/05/2024	-1,15%	-0,12	10,35	10,50	10,31	10,50	2M	1.027
29/05/2024	-0,57%	-0,06	10,47	10,53	10,41	10,54	2M	794
28/05/2024	0,19%	0,02	10,53	10,51	10,43	10,72	2M	952
27/05/2024	0,10%	0,01	10,51	10,57	10,49	10,59	1M	721
24/05/2024	0,00%	0,00	10,50	10,50	10,48	10,62	2M	704
23/05/2024	-2,05%	-0,22	10,50	10,73	10,49	10,74	3M	1.232
22/05/2024	-1,02%	-0,11	10,72	10,75	10,65	10,81	2M	935
21/05/2024	0,46%	0,05	10,83	10,87	10,74	10,89	2M	930
20/05/2024	0,75%	0,08	10,78	10,70	10,59	10,86	2M	789
17/05/2024	-0,28%	-0,03	10,70	10,70	10,62	10,73	1M	708
16/05/2024	1,13%	0,12	10,73	10,61	10,55	10,73	2M	908
15/05/2024	0,66%	0,07	10,61	10,55	10,55	10,70	2M	810
14/05/2024	-	-	10,54	10,53	10,50	10,71	2M	794

Date,Open,High,Low,Close,Volume
19-Nov-24,9.48,9.52,9.38,9.46,1442297
18-Nov-24,9.55,9.63,9.45,9.47,1316449
14-Nov-24,9.51,9.62,9.47,9.54,1330400
13-Nov-24,9.66,9.69,9.50,9.51,1589342
12-Nov-24,9.70,9.71,9.52,9.69,2024001
11-Nov-24,9.67,9.70,9.58,9.70,1698714
08-Nov-24,9.77,9.77,9.58,9.58,3571578
07-Nov-24,9.98,10.07,9.79,9.79,3126413
06-Nov-24,9.91,10.00,9.89,9.97,1817996
05-Nov-24,9.98,10.03,9.88,10.00,2429960
04-Nov-24,10.02,10.03,9.92,9.93,2948870
01-Nov-24,10.10,10.12,10.00,10.00,1296093
31-Oct-24,10.06,10.27,10.05,10.10,2341787
30-Oct-24,10.06,10.13,10.04,10.08,935641
29-Oct-24,10.20,10.20,10.04,10.05,1086609
28-Oct-24,10.05,10.12,10.02,10.02,1126912
25-Oct-24,10.08,10.13,9.99,10.05,1447722
24-Oct-24,10.03,10.16,9.98,10.05,2004762
23-Oct-24,9.85,10.27,9.77,10.08,4957935
22-Oct-24,10.55,10.61,10.36,10.42,1948920
21-Oct-24,10.50,10.60,10.50,10.54,1462783
18-Oct-24,10.60,10.71,10.49,10.55,1123144
17-Oct-24,10.64,10.68,10.48,10.60,1763976
16-Oct-24,10.82,10.87,10.67,10.67,3231387
15-Oct-24,10.82,10.95,10.80,10.80,1469735
14-Oct-24,10.78,10.92,10.69,10.85,1423636
11-Oct-24,10.88,10.88,10.79,10.87,896546
10-Oct-24,10.95,10.95,10.84,10.95,987531
09-Oct-24,10.99,10.99,10.84,10.87,1494075
08-Oct-24,10.94,11.04,10.86,10.99,909313
07-Oct-24,11.01,11.07,10.90,10.94,1246314
04-Oct-24,11.00,11.03,10.91,11.02,1000900
03-Oct-24,11.00,11.06,10.84,11.06,1300378
02-Oct-24,11.15,11.29,11.05,11.08,2491498
01-Oct-24,10.83,11.17,10.83,10.94,2726330
30-Sep-24,10.96,11.04,10.80,10.83,1234235
27-Sep-24,11.00,11.09,10.90,10.95,1035629
26-Sep-24,10.86,11.00,10.80,11.00,1395238
25-Sep-24,10.96,11.03,10.81,10.82,1565241
24-Sep-24,10.98,11.20,10.95,10.96,1637394
23-Sep-24,11.39,11.40,11.14,11.23,2816416
20-Sep-24,11.52,11.52,11.13,11.20,5834294
19-Sep-24,11.71,11.71,11.41,11.41,2713007
18-Sep-24,11.13,11.77,11.12,11.61,11387330
17-Sep-24,10.96,11.14,10.91,11.05,2072447
16-Sep-24,11.05,11.12,10.95,10.96,1247131
13-Sep-24,10.81,11.08,10.81,11.05,1234615
12-Sep-24,10.81,10.86,10.78,10.80,667747
11-Sep-24,10.90,10.92,10.79,10.89,922435
10-Sep-24,10.95,10.95,10.77,10.90,1080087
09-Sep-24,10.95,10.95,10.80,10.90,1589809
06-Sep-24,11.11,11.16,10.90,10.91,1878319
05-Sep-24,11.00,11.20,11.00,11.12,1429241
04-Sep-24,11.05,11.17,11.01,11.07,1865850
03-Sep-24,11.05,11.15,10.91,11.00,1901155
02-Sep-24,11.03,11.03,10.85,10.89,2542694
30-Aug-24,10.67,11.00,10.60,11.00,7108896
29-Aug-24,10.95,10.95,10.81,10.85,5806841
28-Aug-24,11.08,11.08,10.91,10.95,1803699
27-Aug-24,11.08,11.16,11.01,11.05,1591406
26-Aug-24,11.30,11.35,11.04,11.13,2246312
23-Aug-24,10.91,11.30,10.91,11.28,2410347
22-Aug-24,11.16,11.20,10.90,10.95,1110157
21-Aug-24,11.15,11.20,11.05,11.17,1939195
20-Aug-24,10.98,11.17,10.95,11.17,1673720
19-Aug-24,10.85,11.05,10.82,11.00,1631439
16-Aug-24,10.92,11.03,10.85,10.85,1187411
15-Aug-24,10.99,11.06,10.85,10.95,1753187
14-Aug-24,10.87,10.99,10.82,10.90,1317888
13-Aug-24,10.85,10.87,10.75,10.82,1308864
12-Aug-24,10.79,10.87,10.77,10.78,885741
09-Aug-24,10.53,10.83,10.53,10.70,1804548
08-Aug-24,10.57,10.64,10.51,10.52,1310526
07-Aug-24,10.40,10.66,10.40,10.57,1113659
06-Aug-24,10.42,10.51,10.35,10.51,1269030
05-Aug-24,10.35,10.42,10.11,10.34,2008312
02-Aug-24,10.48,10.63,10.37,10.48,1565699
01-Aug-24,10.60,10.74,10.42,10.47,1352951
31-Jul-24,10.41,10.65,10.40,10.55,1878257
30-Jul-24,10.57,10.57,10.35,10.35,1594429
29-Jul-24,10.74,10.74,10.48,10.48,1709434
26-Jul-24,10.60,10.86,10.52,10.80,1633603
25-Jul-24,10.60,10.61,10.52,10.53,1679878
24-Jul-24,10.79,10.83,10.61,10.61,1922452
23-Jul-24,11.00,11.03,10.80,10.80,1143036
22-Jul-24,10.89,11.06,10.82,11.01,1608781
19-Jul-24,10.80,10.96,10.80,10.89,1628027
18-Jul-24,11.07,11.07,10.81,10.81,2767855
17-Jul-24,10.94,11.12,10.70,11.08,4335183
16-Jul-24,11.07,11.18,10.94,10.95,2194174
15-Jul-24,11.06,11.16,11.02,11.12,1282044
12-Jul-24,11.20,11.22,11.00,11.00,2419546
11-Jul-24,10.98,11.22,10.98,11.20,2453235
10-Jul-24,11.03,11.15,10.98,10.98,2846737
09-Jul-24,10.91,11.03,10.84,11.00,1510002
08-Jul-24,11.09,11.10,10.90,10.90,1317295
05-Jul-24,11.02,11.10,10.91,11.09,1650477
04-Jul-24,11.10,11.11,11.00,11.03,2393199
03-Jul-24,10.46,10.99,10.46,10.96,3648315
02-Jul-24,10.41,10.52,10.38,10.45,1300897
01-Jul-24,10.50,10.50,10.34,10.47,1603210
28-Jun-24,10.60,10.62,10.46,10.47,2680218
27-Jun-24,10.50,10.60,10.40,10.57,1449465
26-Jun-24,10.55,10.55,10.38,10.49,1574782
25-Jun-24,10.45,10.59,10.45,10.55,1731955
24-Jun-24,10.22,10.45,10.22,10.42,2655339
21-Jun-24,10.24,10.30,10.10,10.10,1958278
20-Jun-24,10.26,10.40,10.15,10.22,1422808
19-Jun-24,10.25,10.26,10.10,10.23,1196192
18-Jun-24,10.23,10.38,10.10,10.22,1827153
17-Jun-24,10.50,10.68,10.45,10.56,2798968
14-Jun-24,10.51,10.68,10.42,10.45,1701978
13-Jun-24,10.53,10.65,10.44,10.48,1807980
12-Jun-24,10.30,10.73,10.30,10.50,4083526
11-Jun-24,10.12,10.30,10.10,10.29,1441323
10-Jun-24,10.23,10.24,10.02,10.06,2135511
07-Jun-24,10.38,10.38,10.11,10.11,1657299
06-Jun-24,10.07,10.38,10.07,10.38,1518182
05-Jun-24,10.15,10.26,10.06,10.07,1487494
04-Jun-24,10.15,10.25,10.06,10.16,2133438
03-Jun-24,10.35,10.41,10.13,10.14,3226596
31-May-24,10.50,10.50,10.31,10.35,1870555
29-May-24,10.53,10.54,10.41,10.47,2091020
28-May-24,10.51,10.72,10.43,10.53,2396752
27-May-24,10.57,10.59,10.49,10.51,1253904
24-May-24,10.50,10.62,10.48,10.50,1639755
23-May-24,10.73,10.74,10.49,10.50,2644724
22-May-24,10.75,10.81,10.65,10.72,2135273
21-May-24,10.87,10.89,10.74,10.83,1664496
20-May-24,10.70,10.86,10.59,10.78,2070753
17-May-24,10.70,10.73,10.62,10.70,1217756
16-May-24,10.61,10.73,10.55,10.73,1741468
15-May-24,10.55,10.70,10.55,10.61,1771274
14-May-24,10.53,10.71,10.50,10.54,1699891

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ROMI3