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
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	0,76%	0,08	10,54	10,53	10,50	10,71	2M	794
13/05/2024	0,67%	0,07	10,46	10,41	10,40	10,59	1M	652
10/05/2024	-1,98%	-0,21	10,39	10,68	10,39	10,79	2M	978
09/05/2024	-0,38%	-0,04	10,60	10,65	10,45	10,65	2M	1.006
08/05/2024	0,47%	0,05	10,64	10,64	10,44	10,64	2M	929
07/05/2024	2,12%	0,22	10,59	10,38	10,38	10,66	2M	967
06/05/2024	-0,58%	-0,06	10,37	10,46	10,37	10,56	3M	1.027
03/05/2024	0,48%	0,05	10,43	10,33	10,33	10,59	6M	1.449
02/05/2024	2,27%	0,23	10,38	10,25	10,21	10,39	2M	1.215
30/04/2024	-2,40%	-0,25	10,15	10,45	10,15	10,45	4M	1.614
29/04/2024	0,29%	0,03	10,40	10,38	10,32	10,59	2M	963
26/04/2024	0,48%	0,05	10,37	10,49	10,34	10,64	4M	1.271
25/04/2024	-1,99%	-0,21	10,32	10,53	10,32	10,53	3M	1.296
24/04/2024	-2,23%	-0,24	10,53	10,80	10,53	10,83	3M	1.256
23/04/2024	0,65%	0,07	10,77	10,73	10,60	10,85	3M	1.098
22/04/2024	-1,83%	-0,20	10,70	10,93	10,70	10,98	4M	1.687
19/04/2024	-0,09%	-0,01	10,90	10,91	10,89	11,15	3M	1.132
18/04/2024	0,00%	0,00	10,91	10,81	10,80	11,17	4M	1.417
17/04/2024	-7,15%	-0,84	10,91	11,40	10,70	11,40	11M	3.462
16/04/2024	-1,26%	-0,15	11,75	11,90	11,71	12,01	4M	1.423
15/04/2024	-1,41%	-0,17	11,90	12,15	11,88	12,15	4M	1.531
12/04/2024	-2,27%	-0,28	12,07	12,39	12,02	12,39	3M	1.265
11/04/2024	-0,40%	-0,05	12,35	12,40	12,26	12,43	2M	768
10/04/2024	-0,80%	-0,10	12,40	12,50	12,25	12,50	2M	1.176
09/04/2024	0,73%	0,09	12,50	12,35	12,32	12,50	2M	750
08/04/2024	2,48%	0,30	12,41	12,15	12,11	12,41	3M	1.351
05/04/2024	-1,86%	-0,23	12,11	12,34	12,10	12,43	3M	1.142
04/04/2024	1,15%	0,14	12,34	12,21	12,21	12,60	4M	1.195
03/04/2024	-1,13%	-0,14	12,20	12,35	12,16	12,41	3M	1.256
02/04/2024	-6,02%	-0,79	12,34	12,70	12,31	12,88	5M	1.755
01/04/2024	-1,87%	-0,25	13,13	13,35	13,13	13,67	5M	1.579
28/03/2024	1,67%	0,22	13,38	13,18	13,14	13,43	4M	1.186
27/03/2024	-	-	13,16	12,97	12,92	13,16	3M	909

Date,Open,High,Low,Close,Volume
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
13-May-24,10.41,10.59,10.40,10.46,1358449
10-May-24,10.68,10.79,10.39,10.39,2101524
09-May-24,10.65,10.65,10.45,10.60,1977306
08-May-24,10.64,10.64,10.44,10.64,1909661
07-May-24,10.38,10.66,10.38,10.59,2262302
06-May-24,10.46,10.56,10.37,10.37,2612139
03-May-24,10.33,10.59,10.33,10.43,5924605
02-May-24,10.25,10.39,10.21,10.38,2486465
30-Apr-24,10.45,10.45,10.15,10.15,3777545
29-Apr-24,10.38,10.59,10.32,10.40,1831714
26-Apr-24,10.49,10.64,10.34,10.37,3867298
25-Apr-24,10.53,10.53,10.32,10.32,2861548
24-Apr-24,10.80,10.83,10.53,10.53,3183348
23-Apr-24,10.73,10.85,10.60,10.77,3367469
22-Apr-24,10.93,10.98,10.70,10.70,3901246
19-Apr-24,10.91,11.15,10.89,10.90,3357945
18-Apr-24,10.81,11.17,10.80,10.91,3590685
17-Apr-24,11.40,11.40,10.70,10.91,11445170
16-Apr-24,11.90,12.01,11.71,11.75,3716476
15-Apr-24,12.15,12.15,11.88,11.90,3500467
12-Apr-24,12.39,12.39,12.02,12.07,3440664
11-Apr-24,12.40,12.43,12.26,12.35,1552495
10-Apr-24,12.50,12.50,12.25,12.40,2470802
09-Apr-24,12.35,12.50,12.32,12.50,1856894
08-Apr-24,12.15,12.41,12.11,12.41,2787360
05-Apr-24,12.34,12.43,12.10,12.11,3006543
04-Apr-24,12.21,12.60,12.21,12.34,3685967
03-Apr-24,12.35,12.41,12.16,12.20,3083167
02-Apr-24,12.70,12.88,12.31,12.34,4860109
01-Apr-24,13.35,13.67,13.13,13.13,5476561
28-Mar-24,13.18,13.43,13.14,13.38,4455978
27-Mar-24,12.97,13.16,12.92,13.16,2732390

*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