ROMI ON NM - Price History
Monthly price history for ROMI3.SA (ROMI ON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$10.78 | R$10.78 |
| April 2024 | R$10.15 | R$10.15 |
| March 2024 | R$13.26 | R$13.38 |
| February 2024 | R$12.66 | R$12.66 |
| January 2024 | R$13.20 | R$13.20 |
| December 2023 | R$13.41 | R$13.41 |
| November 2023 | R$12.59 | R$12.77 |
| October 2023 | R$11.31 | R$11.47 |
| September 2023 | R$11.96 | R$12.13 |
| August 2023 | R$12.41 | R$12.78 |
| July 2023 | R$13.87 | R$14.28 |
| June 2023 | R$16.32 | R$16.81 |
| May 2023 | R$16.05 | R$16.72 |
| April 2023 | R$14.38 | R$14.98 |
| March 2023 | R$15.95 | R$18.27 |
| February 2023 | R$13.87 | R$16.14 |
| January 2023 | R$16.38 | R$19.22 |
| December 2022 | R$12.99 | R$15.25 |
| November 2022 | R$11.77 | R$14.03 |
| October 2022 | R$13.88 | R$16.55 |
| September 2022 | R$13.46 | R$17.65 |
| August 2022 | R$10.14 | R$13.50 |
| July 2022 | R$10.04 | R$13.36 |
| June 2022 | R$9.01 | R$12 |
| May 2022 | R$10.45 | R$14.17 |
| April 2022 | R$9.86 | R$13.38 |
| March 2022 | R$10.29 | R$13.96 |
| February 2022 | R$10.10 | R$13.90 |
| January 2022 | R$12.25 | R$17 |
| December 2021 | R$13.26 | R$18.41 |
| November 2021 | R$11.19 | R$15.69 |
| October 2021 | R$11.65 | R$16.33 |
| September 2021 | R$13.63 | R$19.11 |
| August 2021 | R$15.16 | R$21.69 |
| July 2021 | R$16.17 | R$23.14 |
| June 2021 | R$16.94 | R$24.24 |
| May 2021 | R$19.20 | R$27.63 |
| April 2021 | R$22.70 | R$32.66 |
| March 2021 | R$19.47 | R$28.02 |
| February 2021 | R$18.50 | R$26.80 |
| January 2021 | R$10.96 | R$15.88 |
| December 2020 | R$10.66 | R$15.45 |
| November 2020 | R$7.78 | R$12.26 |
| October 2020 | R$7.79 | R$12.27 |
| September 2020 | R$6.56 | R$12.05 |
| August 2020 | R$6 | R$12.05 |
| July 2020 | R$6.52 | R$13.10 |
| June 2020 | R$6.45 | R$12.97 |
| May 2020 | R$5.25 | R$10.67 |
| April 2020 | R$5.49 | R$11.15 |
| March 2020 | R$3.92 | R$7.97 |
| February 2020 | R$6.62 | R$14.80 |
| January 2020 | R$7.39 | R$16.51 |
| December 2019 | R$7.86 | R$17.55 |
| November 2019 | R$6.05 | R$14.06 |
| October 2019 | R$5.99 | R$13.93 |
| September 2019 | R$5.97 | R$13.87 |
| August 2019 | R$5.34 | R$12.91 |
| July 2019 | R$6.07 | R$14.68 |
| June 2019 | R$4.80 | R$11.61 |
| May 2019 | R$4.36 | R$10.54 |
| April 2019 | R$3.72 | R$8.99 |
| March 2019 | R$4.29 | R$10.96 |
| February 2019 | R$4.01 | R$10.90 |
| January 2019 | R$3.68 | R$10 |
| December 2018 | R$3.10 | R$8.43 |
| November 2018 | R$2.97 | R$8.09 |
| October 2018 | R$2.86 | R$7.77 |
| September 2018 | R$2.44 | R$6.65 |
| August 2018 | R$2.66 | R$7.60 |
| July 2018 | R$2.19 | R$6.27 |
| June 2018 | R$1.92 | R$5.49 |
| May 2018 | R$2.01 | R$5.75 |
| April 2018 | R$2.82 | R$8.08 |
| March 2018 | R$3.24 | R$9.89 |
| February 2018 | R$3.34 | R$10.30 |
| January 2018 | R$2.63 | R$8.10 |
| December 2017 | R$2.50 | R$7.70 |
| November 2017 | R$2.33 | R$7.38 |
| October 2017 | R$2.26 | R$7.15 |
| September 2017 | R$1.81 | R$5.73 |
| August 2017 | R$1.71 | R$5.41 |
| July 2017 | R$1.54 | R$4.90 |
| June 2017 | R$1.20 | R$3.80 |
| May 2017 | R$1.25 | R$3.95 |
| April 2017 | R$1.12 | R$3.55 |
| March 2017 | R$1.20 | R$3.80 |
| February 2017 | R$1.17 | R$3.70 |
| January 2017 | R$1.12 | R$3.54 |
| December 2016 | R$0.80 | R$2.55 |
| November 2016 | R$0.84 | R$2.65 |
| October 2016 | R$0.98 | R$3.12 |
| September 2016 | R$0.92 | R$2.92 |
| August 2016 | R$0.97 | R$3.08 |
| July 2016 | R$0.78 | R$2.46 |
| June 2016 | R$0.66 | R$2.08 |
| May 2016 | R$0.62 | R$1.96 |
| April 2016 | R$0.58 | R$1.85 |
| March 2016 | R$0.49 | R$1.55 |
| February 2016 | R$0.43 | R$1.39 |
| January 2016 | R$0.43 | R$1.39 |
| December 2015 | R$0.54 | R$1.73 |
| November 2015 | R$0.67 | R$2.17 |
| October 2015 | R$0.55 | R$1.77 |
| September 2015 | R$0.53 | R$1.72 |
| August 2015 | R$0.63 | R$2.05 |
| July 2015 | R$0.78 | R$2.53 |
| June 2015 | R$0.85 | R$2.75 |
| May 2015 | R$0.87 | R$2.82 |
| April 2015 | R$0.74 | R$2.40 |
| March 2015 | R$0.75 | R$2.43 |
| February 2015 | R$0.56 | R$1.83 |
| January 2015 | R$0.61 | R$2 |
| December 2014 | R$0.87 | R$2.87 |
| November 2014 | R$0.98 | R$3.23 |
| October 2014 | R$1.04 | R$3.44 |
| September 2014 | R$1.29 | R$4.26 |
| August 2014 | R$1.18 | R$3.90 |
| July 2014 | R$1.18 | R$3.89 |
| June 2014 | R$1.36 | R$4.49 |
| May 2014 | R$1.29 | R$4.26 |
| April 2014 | R$1.53 | R$5.05 |
| March 2014 | R$1.55 | R$5.10 |
| February 2014 | R$1.58 | R$5.20 |
| January 2014 | R$1.53 | R$5.06 |
| December 2013 | R$1.80 | R$5.95 |
| November 2013 | R$1.82 | R$6 |
| October 2013 | R$1.90 | R$6.25 |
| September 2013 | R$1.64 | R$5.40 |
| August 2013 | R$1.66 | R$5.47 |
| July 2013 | R$1.41 | R$4.65 |
| June 2013 | R$1.60 | R$5.26 |
| May 2013 | R$1.76 | R$5.82 |
| April 2013 | R$1.67 | R$5.50 |
| March 2013 | R$1.64 | R$5.42 |
| February 2013 | R$1.52 | R$5 |
| January 2013 | R$1.47 | R$4.85 |
| December 2012 | R$1.40 | R$4.62 |
| November 2012 | R$1.49 | R$4.90 |
| October 2012 | R$1.62 | R$5.34 |
| September 2012 | R$1.76 | R$5.80 |
| August 2012 | R$1.62 | R$5.36 |
| July 2012 | R$1.65 | R$5.44 |
| June 2012 | R$1.82 | R$6 |
| May 2012 | R$1.91 | R$6.29 |
| April 2012 | R$1.71 | R$5.65 |
| March 2012 | R$1.82 | R$6.01 |
| February 2012 | R$1.84 | R$6.07 |
| January 2012 | R$1.99 | R$6.57 |
| December 2011 | R$2.04 | R$6.74 |
| November 2011 | R$1.85 | R$6.09 |
| October 2011 | R$1.94 | R$6.41 |
| September 2011 | R$2.07 | R$6.84 |
| August 2011 | R$1.84 | R$6.20 |
| July 2011 | R$1.95 | R$6.60 |
| June 2011 | R$2.04 | R$6.90 |
| May 2011 | R$2.52 | R$8.68 |
| April 2011 | R$2.87 | R$9.91 |
| March 2011 | R$3.26 | R$11.25 |
| February 2011 | R$3.13 | R$10.99 |
| January 2011 | R$3.46 | R$12.15 |
| December 2010 | R$4.13 | R$14.50 |
| November 2010 | R$4.08 | R$14.50 |
| October 2010 | R$4.04 | R$14.35 |
| September 2010 | R$3.62 | R$12.89 |
| August 2010 | R$3.52 | R$12.70 |
| July 2010 | R$3.55 | R$12.80 |
| June 2010 | R$3.12 | R$11.23 |
| May 2010 | R$3.10 | R$11.35 |
| April 2010 | R$3.34 | R$12.24 |
| March 2010 | R$3.41 | R$12.50 |
| February 2010 | R$3.64 | R$13.50 |
| January 2010 | R$3.80 | R$14.10 |
| December 2009 | R$3.16 | R$11.73 |
| November 2009 | R$3.40 | R$12.80 |
| October 2009 | R$3.30 | R$12.45 |
| September 2009 | R$3.05 | R$11.48 |
| August 2009 | R$3.19 | R$12.04 |
| July 2009 | R$2.86 | R$10.80 |
| June 2009 | R$2.33 | R$8.80 |
| May 2009 | R$2.10 | R$7.92 |
| April 2009 | R$1.98 | R$7.45 |
| March 2009 | R$1.65 | R$6.22 |
| February 2009 | R$1.63 | R$6.15 |
| January 2009 | R$1.81 | R$6.81 |
| December 2008 | R$2.02 | R$7.60 |
| November 2008 | R$1.76 | R$6.80 |
| October 2008 | R$1.70 | R$6.60 |
| September 2008 | R$2.32 | R$9 |
| August 2008 | R$3.45 | R$13.55 |
| July 2008 | R$3.62 | R$14.20 |
| June 2008 | R$4.20 | R$16.50 |
| May 2008 | R$4.81 | R$19.05 |
| April 2008 | R$4.14 | R$16.40 |
| March 2008 | R$3.79 | R$15.03 |
| February 2008 | R$4.21 | R$16.90 |
| January 2008 | R$3.83 | R$15.35 |
| December 2007 | R$5.53 | R$22.19 |
| November 2007 | R$5.48 | R$21.99 |
| October 2007 | R$5.57 | R$22.35 |
| September 2007 | R$5.20 | R$21.13 |
| August 2007 | R$4.49 | R$18.50 |
| July 2007 | R$4.86 | R$20 |
| June 2007 | R$4.36 | R$17.97 |
| May 2007 | R$4.06 | R$16.95 |
| April 2007 | R$4.06 | R$16.95 |
| March 2007 | R$4.55 | R$19 |
| February 2007 | R$4.55 | R$190 |
| January 2007 | R$4.30 | R$186 |
| December 2006 | R$3.66 | R$158 |
| November 2006 | R$2.49 | R$115 |
| October 2006 | R$2.20 | R$103.90 |
| September 2006 | R$2.20 | R$104 |
| August 2006 | R$2.30 | R$109 |
| July 2006 | R$2.22 | R$105.01 |
| June 2006 | R$2.30 | R$109 |
| May 2006 | R$2.30 | R$109 |
| April 2006 | R$1.85 | R$90 |
| March 2006 | R$1.73 | R$84 |
| February 2006 | R$1.65 | R$80 |
| January 2006 | R$1.56 | R$76 |
| December 2005 | R$1.48 | R$72 |
| November 2005 | R$1.46 | R$71 |
| October 2005 | R$1.41 | R$68.41 |
| September 2005 | R$1.29 | R$66 |
| August 2005 | R$1.19 | R$61 |
| July 2005 | R$1.19 | R$60.99 |
| June 2005 | R$1.21 | R$61.99 |
| May 2005 | R$1.19 | R$60.90 |
| April 2005 | R$1.10 | R$116.90 |
| March 2005 | R$1.10 | R$116.90 |
| February 2005 | R$1.10 | R$117 |
| January 2005 | R$0.98 | R$104 |
| December 2004 | R$1.04 | R$110 |
| November 2004 | R$0.99 | R$104.99 |
| October 2004 | R$0.92 | R$98 |
| September 2004 | R$0.86 | R$95.80 |
| August 2004 | R$0.74 | R$82.01 |
| July 2004 | R$0.63 | R$70 |
| June 2004 | R$0.53 | R$63 |
| May 2004 | R$0.52 | R$62.01 |
| April 2004 | R$0.59 | R$70 |
| March 2004 | R$0.59 | R$70.01 |
| February 2004 | R$0.54 | R$64 |
| January 2004 | R$0.55 | R$65.50 |
| December 2003 | R$0.56 | R$67 |
| November 2003 | R$0.46 | R$55 |
| October 2003 | R$0.46 | R$57 |
| September 2003 | R$0.36 | R$44.02 |
| August 2003 | R$0.34 | R$41.99 |
| July 2003 | R$0.31 | R$37.61 |
| June 2003 | R$0.31 | R$38 |
| May 2003 | R$0.28 | R$34.70 |
| April 2003 | R$0.23 | R$31 |
| March 2003 | R$0.22 | R$29.50 |
| February 2003 | R$0.22 | R$29.50 |
| January 2003 | R$0.20 | R$26 |
| December 2002 | R$0.21 | R$28.40 |
| November 2002 | R$0.19 | R$25 |
| October 2002 | R$0.14 | R$20 |
| September 2002 | R$0.14 | R$21 |
| August 2002 | R$0.31 | R$0.64 |
| July 2002 | R$0.12 | R$18 |
| June 2002 | R$0.14 | R$20 |
| May 2002 | R$0.14 | R$20.50 |
| April 2002 | R$0.15 | R$21.50 |
| March 2002 | R$0.14 | R$20.01 |
| February 2002 | R$0.13 | R$21 |
| January 2002 | R$0.12 | R$18.50 |
| December 2001 | R$0.12 | R$20 |
| November 2001 | R$0.09 | R$16 |
| October 2001 | R$0.08 | R$12.99 |
| September 2001 | R$0.10 | R$16.39 |
| August 2001 | R$0.10 | R$16.50 |
| July 2001 | R$0.09 | R$16.05 |
| June 2001 | R$0.10 | R$16.50 |
| May 2001 | R$0.10 | R$16.50 |
| April 2001 | R$0.10 | R$16.50 |
| March 2001 | R$0.10 | R$17.10 |
| February 2001 | R$0.09 | R$16.10 |
| January 2001 | R$0.09 | R$16 |
| December 2000 | R$0.08 | R$14.12 |
| November 2000 | R$0.07 | R$13 |
| October 2000 | R$0.07 | R$12.90 |
| September 2000 | R$0.09 | R$18 |
| August 2000 | R$0.09 | R$18 |
| July 2000 | R$0.06 | R$13 |
| June 2000 | R$0.19 | R$0.39 |
| May 2000 | R$0.05 | R$11 |
| April 2000 | R$0.05 | R$11 |
| March 2000 | R$0.05 | R$9.81 |
| February 2000 | R$0.05 | R$9.80 |
| January 2000 | R$0.05 | R$9.89 |
| December 1999 | R$0.05 | R$10 |
| November 1999 | R$0.05 | R$10 |
| October 1999 | R$0.04 | R$8 |
| August 1999 | R$0.04 | R$8.30 |
| July 1999 | R$0.04 | R$8.30 |
| June 1999 | R$0.04 | R$8 |
| May 1999 | R$0.04 | R$8.50 |
| March 1999 | R$0.03 | R$7 |
| February 1999 | R$0.03 | R$7 |
| August 1998 | R$0.08 | R$15.99 |
| May 1998 | R$0.09 | R$18.80 |
| March 1998 | R$0.10 | R$20.50 |
| February 1998 | R$0.11 | R$23 |
| January 1998 | R$0.10 | R$19.99 |
| October 1997 | R$0.11 | R$24.50 |
| September 1997 | R$0.11 | R$25 |
| August 1997 | R$0.09 | R$21.30 |
| July 1997 | R$0.08 | R$18.50 |
| June 1997 | R$0.08 | R$17 |
| May 1997 | R$0.06 | R$13 |
| April 1997 | R$0.06 | R$14 |
| March 1997 | R$0.07 | R$15 |
| February 1997 | R$0.06 | R$14.40 |
| January 1997 | R$0.05 | R$13 |
| December 1996 | R$0.04 | R$10.30 |
| November 1996 | R$0.05 | R$13.50 |
| October 1996 | R$0.06 | R$13.94 |
| September 1996 | R$0.06 | R$13.95 |
| August 1996 | R$0.06 | R$13.95 |
| July 1996 | R$0.06 | R$15 |
| June 1996 | R$0.06 | R$15 |
| May 1996 | R$0.06 | R$14 |
| April 1996 | R$0.05 | R$12 |
| March 1996 | R$0.06 | R$14 |
| February 1996 | R$0.07 | R$19 |
| July 1995 | R$0.08 | R$21.96 |
| June 1995 | R$0.08 | R$23.70 |
| May 1995 | R$0.09 | R$25 |
| April 1995 | R$0.08 | R$23.80 |
| December 1994 | R$0.12 | R$37.50 |
| November 1994 | R$0.10 | R$31 |
| October 1994 | R$0.08 | R$24 |
| September 1994 | R$0.07 | R$21 |
| August 1994 | R$0.07 | R$22.50 |
| June 1994 | R$0.03 | R$8.18 |
| May 1994 | R$0.02 | R$8 |
| April 1994 | R$0.01 | R$4.36 |
| March 1994 | R$0.01 | R$4 |
| February 1994 | R$0.01 | R$2.73 |
| December 1993 | R$0.01 | R$2.38 |
| November 1993 | R$0.01 | R$1.82 |
| October 1993 | R$0 | R$1.38 |
| September 1993 | R$0 | R$1.27 |
| August 1993 | R$0 | R$0.72 |
| July 1993 | R$0 | R$0.42 |
| June 1993 | R$0 | R$0.78 |
| May 1993 | R$0 | R$0.36 |
| March 1993 | R$0 | R$0.46 |
| February 1993 | R$0 | R$0.34 |
| January 1993 | R$0 | R$0.26 |
| December 1992 | R$0 | R$0.26 |
| November 1992 | - | R$0.12 |
ROMI3.SA
Price: R$10.78
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 4.49%
Payout Ratio: 24.74%
Payout Ratio Range:
Dividend Per Share: 0.48 BRL
Earnings Per Share: 1.75 BRL
P/E Ratio: 7.38
Exchange: SAO
Sector: Industrials
Industry: Industrial Distribution
Market Capitalization: 966.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 3.30%
DGR5: 30.00%