Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Romi S.A. | ROMI3 | Brasilien | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
10,45 | 10,15 | 10,45 | 10,24 | 10,40 |
ROMI3 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 10,73 | 10,85 | 10,15 | 10,49 | 284.520 | -0,49 | -4,57% |
1 Monat | 12,70 | 12,88 | 10,15 | 11,38 | 309.695 | -2,46 | -19,37% |
3 Monate | 12,0466 | 13,0179 | 10,15 | 11,83 | 254.970 | -1,81 | -15,00% |
6 Monate | 10,7419 | 13,056 | 10,15 | 12,01 | 279.338 | -0,50194 | -4,67% |
1 Jahr | 14,3797 | 17,8461 | 10,15 | 13,10 | 418.291 | -4,14 | -28,79% |
3 Jahre | 25,4909 | 26,758 | 8,5075 | 14,51 | 593.501 | -15,25 | -59,83% |
5 Jahre | 7,1696 | 30,4963 | 5,084 | 14,86 | 581.699 | 3,07 | 42,83% |
ROMI3 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 10,24 | -0,14 | -1,35% | 10,45 | 10,45 | 10,15 | 363.700 |
29 Apr 2024 | 10,38 | 0,02 | 0,19% | 10,38 | 10,59 | 10,32 | 176.100 |
26 Apr 2024 | 10,36 | -0,01 | -0,10% | 10,49 | 10,64 | 10,34 | 370.600 |
25 Apr 2024 | 10,37 | -0,16 | -1,52% | 10,53 | 10,53 | 10,32 | 274.000 |
24 Apr 2024 | 10,53 | -0,26 | -2,41% | 10,80 | 10,83 | 10,53 | 289.000 |
23 Apr 2024 | 10,79 | 0,05 | 0,47% | 10,73 | 10,85 | 10,60 | 312.900 |
22 Apr 2024 | 10,74 | -0,16 | -1,47% | 10,93 | 10,98 | 10,70 | 358.000 |
19 Apr 2024 | 10,90 | -0,03 | -0,27% | 10,91 | 11,15 | 10,89 | 305.000 |
18 Apr 2024 | 10,93 | 0,02 | 0,18% | 10,81 | 11,17 | 10,80 | 325.200 |
17 Apr 2024 | 10,91 | -0,89 | -7,54% | 11,40 | 11,40 | 10,70 | 1.034.500 |
16 Apr 2024 | 11,80 | -0,24 | -1,99% | 11,90 | 12,01 | 11,71 | 313.900 |
15 Apr 2024 | 12,04 | -0,03 | -0,25% | 12,15 | 12,15 | 11,88 | 272.900 |
12 Apr 2024 | 12,07 | -0,32 | -2,58% | 12,39 | 12,39 | 12,02 | 283.400 |
11 Apr 2024 | 12,39 | -0,01 | -0,08% | 12,40 | 12,43 | 12,26 | 124.600 |
10 Apr 2024 | 12,40 | -0,10 | -0,80% | 12,50 | 12,50 | 12,25 | 199.200 |
09 Apr 2024 | 12,50 | 0,09 | 0,73% | 12,35 | 12,50 | 12,32 | 148.900 |
08 Apr 2024 | 12,41 | 0,21 | 1,72% | 12,15 | 12,41 | 12,11 | 227.700 |
05 Apr 2024 | 12,20 | -0,10 | -0,81% | 12,34 | 12,43 | 12,10 | 246.600 |
04 Apr 2024 | 12,30 | 0,10 | 0,82% | 12,21 | 12,60 | 12,21 | 296.300 |
03 Apr 2024 | 12,20 | -0,15 | -1,21% | 12,35 | 12,41 | 12,16 | 247.000 |
02 Apr 2024 | 12,35 | -0,17 | -1,38% | 12,70 | 12,88 | 12,31 | 388.100 |
01 Apr 2024 | 12,5227 | -0,22 | -1,72% | 12,7132 | 13,0179 | 12,4466 | 417.620 |