Rossi Residencial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 3.870 | 4.040 | 3.840 | 3.950 | 3.950 | 29,300 |
| 2024-08-26 | 3.990 | 4.060 | 3.860 | 3.950 | 3.950 | 16,600 |
| 2024-08-23 | 3.960 | 4.110 | 3.820 | 4.000 | 4.000 | 139,300 |
| 2024-08-22 | 4.000 | 4.130 | 3.650 | 3.940 | 3.940 | 111,400 |
| 2024-08-21 | 3.990 | 4.150 | 3.870 | 4.000 | 4.000 | 54,700 |
| 2024-08-20 | 3.990 | 3.990 | 3.800 | 3.990 | 3.990 | 55,300 |
| 2024-08-19 | 3.900 | 3.980 | 3.760 | 3.940 | 3.940 | 73,700 |
| 2024-08-16 | 3.590 | 3.930 | 3.500 | 3.890 | 3.890 | 127,800 |
| 2024-08-15 | 3.650 | 3.650 | 3.540 | 3.640 | 3.640 | 23,400 |
| 2024-08-14 | 3.750 | 3.790 | 3.610 | 3.680 | 3.680 | 33,700 |
| 2024-08-13 | 3.950 | 3.990 | 3.670 | 3.750 | 3.750 | 103,700 |
| 2024-08-12 | 3.630 | 3.880 | 3.580 | 3.880 | 3.880 | 30,900 |
| 2024-08-09 | 3.500 | 3.630 | 3.400 | 3.630 | 3.630 | 1,040,000 |
| 2024-08-08 | 3.780 | 3.900 | 3.540 | 3.540 | 3.540 | 46,000 |
| 2024-08-07 | 3.750 | 3.750 | 3.650 | 3.710 | 3.710 | 13,100 |
| 2024-08-06 | 3.950 | 3.950 | 3.630 | 3.730 | 3.730 | 31,800 |
| 2024-08-05 | 3.810 | 3.860 | 3.710 | 3.860 | 3.860 | 24,300 |
| 2024-08-02 | 4.040 | 4.050 | 3.810 | 3.810 | 3.810 | 987,900 |
| 2024-08-01 | 3.970 | 4.050 | 3.700 | 4.040 | 4.040 | 19,300 |
| 2024-07-31 | 4.040 | 4.050 | 4.000 | 4.040 | 4.040 | 6,200 |
| 2024-07-30 | 4.130 | 4.130 | 4.040 | 4.040 | 4.040 | 2,300 |
| 2024-07-29 | 4.060 | 4.160 | 4.050 | 4.100 | 4.100 | 21,000 |
| 2024-07-26 | 4.210 | 4.250 | 3.610 | 4.100 | 4.100 | 1,805,100 |
| 2024-07-25 | 4.410 | 4.430 | 4.190 | 4.290 | 4.290 | 47,500 |
| 2024-07-24 | 4.320 | 4.440 | 4.320 | 4.400 | 4.400 | 4,700 |
| 2024-07-23 | 4.450 | 4.610 | 4.330 | 4.370 | 4.370 | 10,000 |
| 2024-07-22 | 4.450 | 4.530 | 4.400 | 4.400 | 4.400 | 23,900 |
| 2024-07-19 | 4.420 | 4.460 | 4.350 | 4.450 | 4.450 | 9,800 |
| 2024-07-18 | 4.450 | 4.540 | 4.430 | 4.500 | 4.500 | 3,900 |
| 2024-07-17 | 4.520 | 4.600 | 4.310 | 4.550 | 4.550 | 40,100 |
| 2024-07-16 | 4.970 | 5.020 | 4.600 | 4.600 | 4.600 | 76,500 |
| 2024-07-15 | 5.040 | 5.040 | 4.940 | 4.950 | 4.950 | 23,400 |
| 2024-07-12 | 5.000 | 5.070 | 4.960 | 5.040 | 5.040 | 19,900 |
| 2024-07-11 | 5.070 | 5.140 | 4.880 | 5.080 | 5.080 | 76,000 |
| 2024-07-10 | 5.050 | 5.090 | 4.880 | 5.050 | 5.050 | 39,100 |
| 2024-07-09 | 5.330 | 5.390 | 4.900 | 5.020 | 5.020 | 61,200 |
| 2024-07-08 | 5.320 | 5.440 | 5.320 | 5.400 | 5.400 | 11,700 |
| 2024-07-05 | 5.360 | 5.450 | 5.340 | 5.380 | 5.380 | 7,800 |
| 2024-07-04 | 5.290 | 5.450 | 5.250 | 5.420 | 5.420 | 30,300 |
| 2024-07-03 | 5.100 | 5.250 | 5.050 | 5.250 | 5.250 | 9,100 |
| 2024-07-02 | 5.130 | 5.130 | 4.970 | 5.100 | 5.100 | 25,500 |
| 2024-07-01 | 5.400 | 5.400 | 5.120 | 5.190 | 5.190 | 14,600 |
| 2024-06-28 | 5.290 | 5.340 | 5.120 | 5.340 | 5.340 | 12,000 |
| 2024-06-27 | 5.430 | 5.430 | 5.110 | 5.210 | 5.210 | 71,200 |
| 2024-06-26 | 5.250 | 5.450 | 5.230 | 5.390 | 5.390 | 78,600 |
| 2024-06-25 | 5.300 | 5.330 | 5.220 | 5.320 | 5.320 | 11,500 |
| 2024-06-24 | 5.330 | 5.430 | 5.260 | 5.350 | 5.350 | 31,600 |
| 2024-06-21 | 5.000 | 5.370 | 4.920 | 5.300 | 5.300 | 109,500 |
| 2024-06-20 | 4.960 | 5.130 | 4.940 | 4.940 | 4.940 | 44,700 |
| 2024-06-19 | 5.000 | 5.040 | 4.860 | 4.970 | 4.970 | 19,600 |
| 2024-06-18 | 4.910 | 4.960 | 4.830 | 4.960 | 4.960 | 6,700 |
| 2024-06-17 | 5.190 | 5.220 | 4.800 | 4.820 | 4.820 | 159,900 |
| 2024-06-14 | 4.870 | 5.270 | 4.870 | 5.190 | 5.190 | 76,700 |
| 2024-06-13 | 4.870 | 4.920 | 4.780 | 4.920 | 4.920 | 37,100 |
| 2024-06-12 | 5.070 | 5.200 | 4.850 | 4.900 | 4.900 | 74,700 |
| 2024-06-11 | 4.980 | 5.170 | 4.980 | 5.170 | 5.170 | 35,400 |
| 2024-06-10 | 5.280 | 5.310 | 4.800 | 5.090 | 5.090 | 188,900 |
| 2024-06-07 | 5.550 | 5.630 | 5.140 | 5.250 | 5.250 | 70,200 |
| 2024-06-06 | 5.540 | 5.760 | 5.390 | 5.570 | 5.570 | 61,400 |
| 2024-06-05 | 5.460 | 5.550 | 5.390 | 5.520 | 5.520 | 39,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.