Rossi Residencial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 5.460 | 5.560 | 5.300 | 5.540 | 5.540 | 77,300 |
| 2024-06-03 | 5.040 | 5.540 | 5.020 | 5.540 | 5.540 | 50,400 |
| 2024-05-31 | 5.080 | 5.160 | 5.050 | 5.050 | 5.050 | 10,500 |
| 2024-05-29 | 5.130 | 5.140 | 5.080 | 5.100 | 5.100 | 19,900 |
| 2024-05-28 | 5.230 | 5.230 | 5.150 | 5.170 | 5.170 | 14,200 |
| 2024-05-27 | 5.200 | 5.390 | 5.200 | 5.200 | 5.200 | 164,000 |
| 2024-05-24 | 5.340 | 5.340 | 5.190 | 5.280 | 5.280 | 80,000 |
| 2024-05-23 | 5.200 | 5.400 | 5.120 | 5.200 | 5.200 | 112,000 |
| 2024-05-22 | 5.230 | 5.320 | 5.200 | 5.200 | 5.200 | 30,200 |
| 2024-05-21 | 5.170 | 5.290 | 5.140 | 5.250 | 5.250 | 66,300 |
| 2024-05-20 | 5.260 | 5.340 | 5.170 | 5.170 | 5.170 | 127,000 |
| 2024-05-17 | 5.240 | 5.400 | 5.240 | 5.280 | 5.280 | 65,000 |
| 2024-05-16 | 5.070 | 5.350 | 4.990 | 5.270 | 5.270 | 275,600 |
| 2024-05-15 | 6.010 | 6.140 | 5.070 | 5.070 | 5.070 | 230,200 |
| 2024-05-14 | 5.950 | 6.290 | 5.930 | 6.100 | 6.100 | 107,700 |
| 2024-05-13 | 6.000 | 6.150 | 5.840 | 6.070 | 6.070 | 142,300 |
| 2024-05-10 | 6.010 | 6.240 | 5.820 | 6.000 | 6.000 | 64,300 |
| 2024-05-09 | 5.960 | 6.180 | 5.760 | 5.860 | 5.860 | 37,400 |
| 2024-05-08 | 5.700 | 5.970 | 5.700 | 5.880 | 5.880 | 86,800 |
| 2024-05-07 | 5.990 | 6.490 | 5.410 | 5.840 | 5.840 | 53,500 |
| 2024-05-06 | 5.650 | 5.990 | 5.410 | 5.840 | 5.840 | 53,000 |
| 2024-05-03 | 5.620 | 5.830 | 5.340 | 5.700 | 5.700 | 82,700 |
| 2024-05-02 | 5.330 | 5.500 | 5.260 | 5.480 | 5.480 | 21,300 |
| 2024-04-30 | 5.210 | 5.400 | 5.010 | 5.330 | 5.330 | 299,500 |
| 2024-04-29 | 5.290 | 5.300 | 5.180 | 5.220 | 5.220 | 11,100 |
| 2024-04-26 | 5.350 | 5.350 | 5.130 | 5.260 | 5.260 | 27,300 |
| 2024-04-25 | 5.310 | 5.340 | 5.020 | 5.340 | 5.340 | 84,800 |
| 2024-04-24 | 5.300 | 5.350 | 5.200 | 5.320 | 5.320 | 37,400 |
| 2024-04-23 | 5.160 | 5.290 | 5.040 | 5.270 | 5.270 | 31,800 |
| 2024-04-22 | 5.200 | 5.260 | 4.890 | 5.240 | 5.240 | 137,100 |
| 2024-04-19 | 4.440 | 5.290 | 4.440 | 5.290 | 5.290 | 282,000 |
| 2024-04-18 | 4.370 | 4.690 | 4.370 | 4.690 | 4.690 | 148,900 |
| 2024-04-17 | 4.490 | 4.690 | 4.110 | 4.430 | 4.430 | 218,400 |
| 2024-04-16 | 4.230 | 4.500 | 4.230 | 4.300 | 4.300 | 31,300 |
| 2024-04-15 | 4.000 | 4.390 | 3.810 | 4.280 | 4.280 | 151,300 |
| 2024-04-12 | 4.080 | 4.140 | 3.770 | 4.000 | 4.000 | 31,200 |
| 2024-04-11 | 4.100 | 4.140 | 3.960 | 4.140 | 4.140 | 41,300 |
| 2024-04-10 | 4.080 | 4.140 | 3.940 | 4.100 | 4.100 | 107,000 |
| 2024-04-09 | 4.050 | 4.140 | 3.960 | 4.140 | 4.140 | 29,000 |
| 2024-04-08 | 3.800 | 4.000 | 3.790 | 4.000 | 4.000 | 14,400 |
| 2024-04-05 | 3.800 | 3.870 | 3.740 | 3.830 | 3.830 | 10,400 |
| 2024-04-04 | 3.730 | 3.870 | 3.650 | 3.750 | 3.750 | 143,700 |
| 2024-04-03 | 3.740 | 3.750 | 3.530 | 3.680 | 3.680 | 30,000 |
| 2024-04-02 | 3.930 | 3.960 | 3.700 | 3.700 | 3.700 | 31,900 |
| 2024-04-01 | 3.950 | 4.030 | 3.850 | 3.850 | 3.850 | 28,700 |
| 2024-03-28 | 3.890 | 4.000 | 3.780 | 4.000 | 4.000 | 12,600 |
| 2024-03-27 | 3.940 | 4.000 | 3.830 | 3.830 | 3.830 | 22,700 |
| 2024-03-26 | 3.990 | 4.100 | 3.850 | 4.000 | 4.000 | 56,300 |
| 2024-03-25 | 3.890 | 4.150 | 3.830 | 4.050 | 4.050 | 55,200 |
| 2024-03-22 | 3.620 | 3.890 | 3.600 | 3.890 | 3.890 | 37,100 |
| 2024-03-21 | 3.640 | 3.990 | 3.630 | 3.680 | 3.680 | 75,300 |
| 2024-03-20 | 3.580 | 3.590 | 3.500 | 3.550 | 3.550 | 9,000 |
| 2024-03-19 | 3.510 | 3.570 | 3.450 | 3.560 | 3.560 | 25,800 |
| 2024-03-18 | 3.600 | 3.690 | 3.410 | 3.470 | 3.470 | 49,800 |
| 2024-03-15 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 1,601,600 |
| 2024-03-14 | 3.630 | 3.730 | 3.620 | 3.640 | 3.640 | 6,800 |
| 2024-03-13 | 3.620 | 3.670 | 3.620 | 3.640 | 3.640 | 8,000 |
| 2024-03-12 | 3.610 | 3.640 | 3.570 | 3.600 | 3.600 | 9,100 |
| 2024-03-11 | 3.640 | 3.710 | 3.590 | 3.650 | 3.650 | 24,600 |
| 2024-03-08 | 3.580 | 3.690 | 3.570 | 3.620 | 3.620 | 65,700 |
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.