Cotações Históricas ROMI3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Abr 2024 | 10,74 | -0,16 | -1,47% | 10,93 | 10,98 | 10,70 | 358.000 |
19 Abr 2024 | 10,90 | -0,03 | -0,27% | 10,91 | 11,15 | 10,89 | 305.000 |
18 Abr 2024 | 10,93 | 0,02 | 0,18% | 10,81 | 11,17 | 10,80 | 325.200 |
17 Abr 2024 | 10,91 | -0,89 | -7,54% | 11,40 | 11,40 | 10,70 | 1.034.500 |
16 Abr 2024 | 11,80 | -0,24 | -1,99% | 11,90 | 12,01 | 11,71 | 313.900 |
15 Abr 2024 | 12,04 | -0,03 | -0,25% | 12,15 | 12,15 | 11,88 | 272.900 |
12 Abr 2024 | 12,07 | -0,32 | -2,58% | 12,39 | 12,39 | 12,02 | 283.400 |
11 Abr 2024 | 12,39 | -0,01 | -0,08% | 12,40 | 12,43 | 12,26 | 124.600 |
10 Abr 2024 | 12,40 | -0,10 | -0,80% | 12,50 | 12,50 | 12,25 | 199.200 |
09 Abr 2024 | 12,50 | 0,09 | 0,73% | 12,35 | 12,50 | 12,32 | 148.900 |
08 Abr 2024 | 12,41 | 0,21 | 1,72% | 12,15 | 12,41 | 12,11 | 227.700 |
05 Abr 2024 | 12,20 | -0,10 | -0,81% | 12,34 | 12,43 | 12,10 | 246.600 |
04 Abr 2024 | 12,30 | 0,10 | 0,82% | 12,21 | 12,60 | 12,21 | 296.300 |
03 Abr 2024 | 12,20 | -0,15 | -1,21% | 12,35 | 12,41 | 12,16 | 247.000 |
02 Abr 2024 | 12,35 | -0,17 | -1,38% | 12,70 | 12,88 | 12,31 | 388.100 |
01 Abr 2024 | 12,5227 | -0,22 | -1,72% | 12,7132 | 13,0179 | 12,4466 | 417.620 |
28 Mar 2024 | 12,7418 | 0,30 | 2,45% | 12,5513 | 12,7894 | 12,5132 | 350.099 |
27 Mar 2024 | 12,437 | 0,11 | 0,93% | 12,3513 | 12,5323 | 12,3037 | 219.468 |
26 Mar 2024 | 12,3228 | 0,12 | 1,01% | 12,218 | 12,3989 | 12,1799 | 148.272 |
25 Mar 2024 | 12,199 | -0,23 | -1,84% | 12,3989 | 12,4275 | 12,199 | 102.803 |
22 Mar 2024 | 12,4275 | 0,01 | 0,08% | 12,4561 | 12,5513 | 12,3609 | 151.527 |
21 Mar 2024 | 12,418 | -0,09 | -0,69% | 12,4561 | 12,5704 | 12,418 | 141.132 |
20 Mar 2024 | 12,5037 | 0,28 | 2,26% | 12,1799 | 12,5037 | 12,1037 | 195.106 |
19 Mar 2024 | 12,2275 | 0,08 | 0,63% | 12,1418 | 12,2847 | 12,0466 | 165.389 |
18 Mar 2024 | 12,1513 | 0,00 | 0,00% | 12,0942 | 12,218 | 12,018 | 140.816 |
15 Mar 2024 | 12,1513 | -0,02 | -0,16% | 12,1037 | 12,218 | 12,0847 | 151.737 |
14 Mar 2024 | 12,1704 | -0,13 | -1,08% | 12,2371 | 12,3799 | 12,1133 | 191.956 |
13 Mar 2024 | 12,3037 | 0,04 | 0,31% | 12,2656 | 12,437 | 12,2085 | 155.413 |
12 Mar 2024 | 12,2656 | -0,01 | -0,08% | 12,3323 | 12,3609 | 12,1799 | 171.374 |
11 Mar 2024 | 12,2751 | -0,01 | -0,08% | 12,2847 | 12,3418 | 12,2085 | 158.563 |
08 Mar 2024 | 12,2847 | -0,19 | -1,53% | 12,4466 | 12,5704 | 12,2847 | 177.885 |
07 Mar 2024 | 12,4751 | 0,22 | 1,79% | 12,2847 | 12,4942 | 12,2466 | 195.316 |
06 Mar 2024 | 12,2561 | -0,16 | -1,30% | 12,418 | 12,5227 | 12,2561 | 136.091 |
05 Mar 2024 | 12,418 | 0,44 | 3,66% | 11,9799 | 12,4751 | 11,9704 | 314.921 |
04 Mar 2024 | 11,9799 | 0,02 | 0,16% | 12,0752 | 12,0752 | 11,9418 | 171.374 |
01 Mar 2024 | 11,9609 | -0,10 | -0,79% | 12,0656 | 12,1894 | 11,9609 | 315.761 |
29 Fev 2024 | 12,0561 | -0,16 | -1,33% | 12,199 | 12,2561 | 11,9799 | 825.580 |
28 Fev 2024 | 12,218 | 0,09 | 0,71% | 12,1228 | 12,3704 | 12,0752 | 245.510 |
27 Fev 2024 | 12,1323 | 0,27 | 2,25% | 11,8847 | 12,1323 | 11,8847 | 277.118 |
26 Fev 2024 | 11,8657 | -0,07 | -0,56% | 11,9323 | 11,999 | 11,8657 | 120.865 |
23 Fev 2024 | 11,9323 | -0,08 | -0,63% | 11,9895 | 12,0371 | 11,8276 | 196.681 |
22 Fev 2024 | 12,0085 | 0,09 | 0,72% | 12,0275 | 12,0371 | 11,9038 | 202.982 |
21 Fev 2024 | 11,9228 | -0,01 | -0,08% | 11,9323 | 12,0466 | 11,8657 | 339.493 |
20 Fev 2024 | 11,9323 | 0,16 | 1,38% | 11,7133 | 12,0275 | 11,6942 | 237.530 |
19 Fev 2024 | 11,7704 | -0,06 | -0,48% | 11,818 | 11,8657 | 11,6942 | 211.277 |
16 Fev 2024 | 11,8276 | 0,11 | 0,98% | 11,7133 | 11,8276 | 11,6562 | 222.618 |
15 Fev 2024 | 11,7133 | 0,02 | 0,16% | 11,6847 | 11,8276 | 11,6752 | 193.951 |
14 Fev 2024 | 11,6942 | -0,11 | -0,97% | 11,8085 | 11,8561 | 11,6181 | 296.755 |
09 Fev 2024 | 11,8085 | -0,23 | -1,90% | 12,0371 | 12,1704 | 11,8085 | 282.053 |
08 Fev 2024 | 12,0371 | -0,35 | -2,84% | 12,3894 | 12,418 | 12,018 | 216.318 |
07 Fev 2024 | 12,3894 | 0,23 | 1,88% | 12,1609 | 12,418 | 12,0942 | 283.839 |
06 Fev 2024 | 12,1609 | 0,16 | 1,35% | 12,0466 | 12,2466 | 11,9418 | 431.901 |
05 Fev 2024 | 11,999 | -0,33 | -2,70% | 12,2371 | 12,3228 | 11,9799 | 490.811 |
02 Fev 2024 | 12,3323 | -0,10 | -0,77% | 12,4275 | 12,5323 | 12,2275 | 256.116 |
01 Fev 2024 | 12,4275 | -0,14 | -1,14% | 12,5608 | 12,6275 | 12,218 | 462.354 |
31 Jan 2024 | 12,5704 | 0,47 | 3,86% | 12,1323 | 12,7989 | 12,1323 | 636.249 |
30 Jan 2024 | 12,1037 | -0,16 | -1,32% | 12,2847 | 12,2847 | 12,0275 | 193.846 |
29 Jan 2024 | 12,2656 | -0,07 | -0,54% | 12,3418 | 12,4085 | 12,1894 | 164.654 |
26 Jan 2024 | 12,3323 | -0,18 | -1,45% | 12,5894 | 12,5894 | 12,3037 | 203.192 |
25 Jan 2024 | 12,5132 | 0,02 | 0,15% | 12,5894 | 12,637 | 12,4751 | 178.305 |
24 Jan 2024 | 12,4942 | 0,04 | 0,31% | 12,4751 | 12,6465 | 12,3799 | 308.726 |