Rossi Residencial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.960	2.040	1.870	1.930	1.930	28,700
2025-05-20	1.890	1.990	1.860	1.990	1.990	21,400
2025-05-19	1.980	2.030	1.810	1.860	1.860	80,300
2025-05-16	1.990	2.010	1.980	2.010	2.010	4,200
2025-05-15	2.040	2.100	1.960	1.970	1.970	77,400
2025-05-14	2.070	2.090	2.010	2.080	2.080	17,700
2025-05-13	2.100	2.100	1.920	2.040	2.040	55,300
2025-05-12	2.100	2.190	2.060	2.100	2.100	5,700
2025-05-09	2.170	2.190	2.050	2.110	2.110	30,400
2025-05-08	2.100	2.170	2.080	2.170	2.170	40,000
2025-05-07	2.110	2.170	2.040	2.080	2.080	34,900
2025-05-06	2.100	2.180	2.050	2.180	2.180	18,500
2025-05-05	2.140	2.150	2.040	2.130	2.130	21,000
2025-05-02	2.070	2.150	2.050	2.150	2.150	6,700
2025-04-30	2.170	2.170	2.020	2.050	2.050	29,900
2025-04-29	2.170	2.200	1.960	2.030	2.030	41,100
2025-04-28	2.200	2.290	2.160	2.160	2.160	34,600
2025-04-25	2.270	2.270	2.100	2.190	2.190	17,300
2025-04-24	2.190	2.300	2.160	2.260	2.260	23,600
2025-04-23	2.200	2.340	2.160	2.160	2.160	19,300
2025-04-22	2.220	2.290	2.060	2.150	2.150	16,000
2025-04-17	2.200	2.350	2.180	2.180	2.180	56,300
2025-04-16	2.440	2.440	2.110	2.180	2.180	75,400
2025-04-15	2.400	2.430	2.390	2.420	2.420	3,300
2025-04-14	2.490	2.520	2.360	2.390	2.390	56,800
2025-04-11	2.390	2.490	2.260	2.420	2.420	92,500
2025-04-10	2.560	2.560	2.250	2.390	2.390	47,800
2025-04-09	2.590	2.620	2.460	2.550	2.550	17,000
2025-04-08	2.800	2.800	2.520	2.570	2.570	31,800
2025-04-07	2.860	2.860	2.730	2.750	2.750	11,800
2025-04-04	2.950	2.980	2.730	2.870	2.870	38,900
2025-04-03	3.030	3.050	2.900	2.900	2.900	58,400
2025-04-02	3.010	3.040	2.910	3.030	3.030	30,800
2025-04-01	2.890	2.960	2.880	2.960	2.960	5,100
2025-03-31	2.900	2.940	2.870	2.900	2.900	13,300
2025-03-28	3.040	3.040	2.910	2.930	2.930	16,200
2025-03-27	2.960	3.050	2.960	3.050	3.050	357,000
2025-03-26	2.980	3.040	2.980	3.010	3.010	1,100
2025-03-25	3.060	3.070	3.010	3.030	3.030	7,000
2025-03-24	2.960	3.060	2.960	3.050	3.050	10,600
2025-03-21	2.920	3.020	2.890	3.020	3.020	9,800
2025-03-20	2.880	2.930	2.860	2.930	2.930	2,800
2025-03-19	2.950	2.960	2.880	2.880	2.880	395,700
2025-03-18	2.990	3.070	2.880	2.940	2.940	22,300
2025-03-17	2.920	3.030	2.900	2.990	2.990	19,200
2025-03-14	2.900	3.080	2.860	2.920	2.920	38,700
2025-03-13	2.890	3.070	2.820	2.900	2.900	45,900
2025-03-12	2.900	3.130	2.850	2.900	2.900	74,300
2025-03-11	2.870	2.920	2.810	2.910	2.910	26,300
2025-03-10	2.770	2.880	2.760	2.880	2.880	20,500
2025-03-07	2.760	2.790	2.760	2.770	2.770	1,200
2025-03-06	2.900	2.920	2.760	2.760	2.760	24,900
2025-03-05	3.090	3.150	2.820	2.890	2.890	12,800
2025-02-28	3.190	3.230	3.000	3.000	3.000	39,300
2025-02-27	3.190	3.290	3.120	3.150	3.150	25,900
2025-02-26	3.290	3.380	3.080	3.100	3.100	87,000
2025-02-25	3.270	3.300	3.160	3.250	3.250	13,800
2025-02-24	3.070	3.400	3.040	3.140	3.140	86,100
2025-02-21	3.120	3.130	3.010	3.070	3.070	23,200
2025-02-20	3.030	3.140	3.030	3.140	3.140	5,100

← NewerPage 7 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.