Rossi Residencial S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.950	1.990	1.910	1.920	1.920	3,300
2025-08-13	1.950	2.000	1.900	1.990	1.990	6,500
2025-08-12	1.940	2.000	1.900	1.910	1.910	3,600
2025-08-11	1.930	2.040	1.930	1.990	1.990	2,600
2025-08-08	1.920	1.940	1.780	1.930	1.930	24,100
2025-08-07	2.060	2.060	1.820	1.920	1.920	35,300
2025-08-06	2.060	2.060	2.050	2.050	2.050	600
2025-08-05	2.050	2.060	2.020	2.050	2.050	1,800
2025-08-04	2.060	2.060	2.010	2.060	2.060	1,700
2025-08-01	2.070	2.070	2.030	2.060	2.060	1,700
2025-07-31	2.070	2.070	2.070	2.070	2.070	100
2025-07-30	2.080	2.080	2.060	2.070	2.070	800
2025-07-29	2.020	2.040	2.000	2.040	2.040	14,900
2025-07-28	2.020	2.020	1.950	1.980	1.980	8,000
2025-07-25	1.990	2.020	1.920	1.990	1.990	2,900
2025-07-24	1.960	1.990	1.930	1.990	1.990	1,300
2025-07-23	1.990	1.990	1.910	1.960	1.960	800
2025-07-22	2.060	2.070	1.830	1.950	1.950	26,300
2025-07-21	2.060	2.090	1.900	1.980	1.980	11,100
2025-07-18	2.010	2.060	1.990	2.060	2.060	3,400
2025-07-17	2.080	2.080	2.000	2.060	2.060	9,000
2025-07-16	2.090	2.100	2.010	2.010	2.010	7,100
2025-07-15	2.060	2.090	2.010	2.050	2.050	3,900
2025-07-14	2.070	2.070	2.010	2.070	2.070	1,000
2025-07-11	2.010	2.060	1.980	2.060	2.060	6,300
2025-07-10	2.010	2.060	1.960	2.060	2.060	2,700
2025-07-09	2.080	2.080	1.970	2.060	2.060	4,200
2025-07-08	2.030	2.090	2.010	2.080	2.080	9,400
2025-07-07	2.080	2.080	2.080	2.080	2.080	100
2025-07-04	2.050	2.080	2.010	2.060	2.060	5,500
2025-07-03	2.030	2.100	2.030	2.100	2.100	3,300
2025-07-02	2.040	2.100	2.010	2.100	2.100	5,600
2025-07-01	2.060	2.120	2.010	2.100	2.100	4,000
2025-06-30	2.040	2.060	2.030	2.060	2.060	5,500
2025-06-27	2.020	2.080	2.000	2.040	2.040	7,400
2025-06-26	2.060	2.070	2.010	2.070	2.070	10,100
2025-06-25	2.050	2.050	1.980	2.040	2.040	6,700
2025-06-24	2.070	2.070	1.980	1.980	1.980	6,200
2025-06-23	2.010	2.080	1.960	2.030	2.030	20,100
2025-06-20	2.000	2.090	1.980	2.090	2.090	12,800
2025-06-18	2.090	2.090	1.960	2.050	2.050	8,100
2025-06-17	2.060	2.140	1.950	2.090	2.090	36,500
2025-06-16	2.140	2.280	2.020	2.060	2.060	30,800
2025-06-13	2.110	2.150	2.090	2.140	2.140	10,300
2025-06-12	2.060	2.150	2.010	2.140	2.140	82,300
2025-06-11	2.090	2.100	2.040	2.080	2.080	2,500
2025-06-10	2.080	2.090	2.020	2.090	2.090	37,800
2025-06-09	2.040	2.070	1.960	2.070	2.070	27,700
2025-06-06	1.930	2.120	1.930	1.970	1.970	39,500
2025-06-05	1.810	1.930	1.790	1.930	1.930	54,300
2025-06-04	1.880	1.880	1.760	1.820	1.820	28,400
2025-06-03	1.730	1.940	1.650	1.880	1.880	117,300
2025-06-02	1.920	1.930	1.710	1.710	1.710	228,600
2025-05-30	1.920	1.990	1.860	1.860	1.860	21,500
2025-05-29	1.930	1.970	1.910	1.960	1.960	11,000
2025-05-28	1.940	2.030	1.900	1.900	1.900	31,900
2025-05-27	1.940	2.020	1.930	1.940	1.940	31,000
2025-05-26	1.920	2.030	1.920	1.940	1.940	46,000
2025-05-23	1.930	1.930	1.900	1.920	1.920	6,900
2025-05-22	1.940	2.030	1.910	1.930	1.930	40,200

← NewerPage 6 of 21 · 1,254 trading daysOlder →

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.