Rossi Residencial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 5,700 |
| 2025-11-05 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 200 |
| 2025-11-04 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-11-03 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 5,000 |
| 2025-10-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 400 |
| 2025-10-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 3,800 |
| 2025-10-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,600 |
| 2025-10-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 281,700 |
| 2025-10-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 15,900 |
| 2025-10-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,000 |
| 2025-10-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 4,900 |
| 2025-10-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-10-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 600 |
| 2025-10-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 500 |
| 2025-10-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,600 |
| 2025-10-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 500 |
| 2025-10-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2,000 |
| 2025-10-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 3,500 |
| 2025-10-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 8,300 |
| 2025-10-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200 |
| 2025-10-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,100 |
| 2025-10-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,000 |
| 2025-10-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 4,500 |
| 2025-10-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,500 |
| 2025-10-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 400 |
| 2025-10-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,500 |
| 2025-10-01 | 1.670 | 1.700 | 1.580 | 1.670 | 1.670 | 10,300 |
| 2025-09-30 | 1.600 | 1.690 | 1.580 | 1.670 | 1.670 | 10,400 |
| 2025-09-29 | 1.630 | 1.700 | 1.540 | 1.580 | 1.580 | 20,800 |
| 2025-09-26 | 1.710 | 1.740 | 1.570 | 1.600 | 1.600 | 53,000 |
| 2025-09-25 | 1.790 | 1.820 | 1.660 | 1.740 | 1.740 | 31,000 |
| 2025-09-24 | 1.920 | 1.950 | 1.730 | 1.760 | 1.760 | 39,400 |
| 2025-09-23 | 1.970 | 1.980 | 1.880 | 1.930 | 1.930 | 11,800 |
| 2025-09-22 | 1.930 | 1.960 | 1.900 | 1.940 | 1.940 | 22,000 |
| 2025-09-19 | 1.940 | 1.990 | 1.900 | 1.940 | 1.940 | 7,500 |
| 2025-09-18 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 900 |
| 2025-09-17 | 1.920 | 1.950 | 1.900 | 1.920 | 1.920 | 5,200 |
| 2025-09-16 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 57,900 |
| 2025-09-15 | 1.990 | 2.000 | 1.920 | 1.990 | 1.990 | 2,500 |
| 2025-09-12 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 1,000 |
| 2025-09-11 | 2.000 | 2.000 | 1.930 | 1.930 | 1.930 | 10,500 |
| 2025-09-10 | 1.980 | 1.990 | 1.970 | 1.970 | 1.970 | 2,400 |
| 2025-09-09 | 1.990 | 2.000 | 1.930 | 1.970 | 1.970 | 800 |
| 2025-09-08 | 1.990 | 2.000 | 1.920 | 1.970 | 1.970 | 2,400 |
| 2025-09-05 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 9,000 |
| 2025-09-04 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 4,300 |
| 2025-09-03 | 1.930 | 1.950 | 1.880 | 1.920 | 1.920 | 9,000 |
| 2025-09-02 | 1.950 | 1.990 | 1.900 | 1.930 | 1.930 | 22,300 |
| 2025-09-01 | 1.990 | 2.000 | 1.920 | 1.990 | 1.990 | 4,400 |
| 2025-08-29 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 1,500 |
| 2025-08-28 | 1.990 | 2.050 | 1.900 | 1.920 | 1.920 | 12,800 |
| 2025-08-27 | 1.990 | 2.070 | 1.920 | 2.040 | 2.040 | 5,400 |
| 2025-08-26 | 1.940 | 2.040 | 1.940 | 2.040 | 2.040 | 25,700 |
| 2025-08-25 | 1.940 | 1.970 | 1.920 | 1.930 | 1.930 | 2,900 |
| 2025-08-22 | 1.980 | 2.020 | 1.940 | 1.940 | 1.940 | 5,800 |
| 2025-08-21 | 1.980 | 1.990 | 1.980 | 1.980 | 1.980 | 1,300 |
| 2025-08-20 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-08-19 | 2.000 | 2.000 | 1.910 | 1.990 | 1.990 | 3,600 |
| 2025-08-18 | 1.930 | 1.980 | 1.930 | 1.980 | 1.980 | 4,700 |
| 2025-08-15 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 2,200 |
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.