Rossi Residencial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 900 |
| 2026-02-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,200 |
| 2026-02-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 9,100 |
| 2026-02-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,500 |
| 2026-01-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-01-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3,000 |
| 2026-01-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3,000 |
| 2026-01-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,400 |
| 2026-01-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6,100 |
| 2026-01-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 3,100 |
| 2026-01-22 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 600 |
| 2026-01-21 | 1.700 | 1.860 | 1.700 | 1.860 | 1.860 | 700 |
| 2026-01-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 500 |
| 2026-01-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,000 |
| 2026-01-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 500 |
| 2026-01-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 800 |
| 2026-01-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,500 |
| 2026-01-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,700 |
| 2026-01-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 9,500 |
| 2026-01-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,400 |
| 2026-01-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200 |
| 2026-01-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4,500 |
| 2026-01-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,300 |
| 2026-01-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 7,900 |
| 2026-01-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 200 |
| 2025-12-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,100 |
| 2025-12-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,800 |
| 2025-12-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,000 |
| 2025-12-23 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 175,500 |
| 2025-12-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,400 |
| 2025-12-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,000 |
| 2025-12-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,500 |
| 2025-12-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5,000 |
| 2025-12-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 6,200 |
| 2025-12-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 100 |
| 2025-12-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 7,900 |
| 2025-12-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 6,100 |
| 2025-12-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 4,500 |
| 2025-12-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 12,900 |
| 2025-12-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 200 |
| 2025-12-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 4,300 |
| 2025-12-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 13,000 |
| 2025-12-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 12,000 |
| 2025-12-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 600 |
| 2025-12-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 12,900 |
| 2025-11-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 500 |
| 2025-11-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 400 |
| 2025-11-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11,800 |
| 2025-11-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2025-11-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,400 |
| 2025-11-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10,500 |
| 2025-11-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 500 |
| 2025-11-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2025-11-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2025-11-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 41,300 |
| 2025-11-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 61,800 |
| 2025-11-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,800 |
| 2025-11-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,200 |
| 2025-11-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,300 |
| 2025-11-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,500 |
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.