Rossi Residencial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3.210 | 3.270 | 3.130 | 3.140 | 3.140 | 41,500 |
| 2024-11-19 | 3.110 | 3.300 | 3.020 | 3.300 | 3.300 | 42,000 |
| 2024-11-18 | 3.240 | 3.280 | 3.080 | 3.160 | 3.160 | 25,800 |
| 2024-11-14 | 3.190 | 3.200 | 3.140 | 3.200 | 3.200 | 13,600 |
| 2024-11-13 | 3.280 | 3.280 | 3.090 | 3.160 | 3.160 | 39,600 |
| 2024-11-12 | 3.290 | 3.290 | 3.100 | 3.250 | 3.250 | 90,700 |
| 2024-11-11 | 3.240 | 3.300 | 3.060 | 3.230 | 3.230 | 131,800 |
| 2024-11-08 | 3.150 | 3.260 | 3.040 | 3.260 | 3.260 | 72,900 |
| 2024-11-07 | 3.160 | 3.170 | 3.030 | 3.170 | 3.170 | 56,700 |
| 2024-11-06 | 3.140 | 3.140 | 3.040 | 3.140 | 3.140 | 23,700 |
| 2024-11-05 | 2.910 | 3.170 | 2.900 | 3.170 | 3.170 | 35,500 |
| 2024-11-04 | 2.960 | 2.980 | 2.850 | 2.960 | 2.960 | 24,900 |
| 2024-11-01 | 3.000 | 3.000 | 2.800 | 2.910 | 2.910 | 70,400 |
| 2024-10-31 | 3.000 | 3.030 | 2.910 | 3.000 | 3.000 | 25,100 |
| 2024-10-30 | 3.030 | 3.080 | 2.950 | 3.050 | 3.050 | 10,000 |
| 2024-10-29 | 2.910 | 3.070 | 2.910 | 2.980 | 2.980 | 8,200 |
| 2024-10-28 | 2.940 | 2.970 | 2.880 | 2.970 | 2.970 | 10,600 |
| 2024-10-25 | 2.880 | 2.920 | 2.870 | 2.870 | 2.870 | 14,900 |
| 2024-10-24 | 2.960 | 2.960 | 2.850 | 2.910 | 2.910 | 47,900 |
| 2024-10-23 | 2.950 | 2.960 | 2.860 | 2.930 | 2.930 | 40,600 |
| 2024-10-22 | 3.140 | 3.180 | 2.960 | 2.960 | 2.960 | 22,800 |
| 2024-10-21 | 3.200 | 3.290 | 3.070 | 3.070 | 3.070 | 29,700 |
| 2024-10-18 | 3.260 | 3.330 | 3.140 | 3.200 | 3.200 | 26,400 |
| 2024-10-17 | 3.300 | 3.300 | 3.150 | 3.250 | 3.250 | 726,600 |
| 2024-10-16 | 3.060 | 3.280 | 3.030 | 3.270 | 3.270 | 111,000 |
| 2024-10-15 | 3.100 | 3.180 | 3.020 | 3.130 | 3.130 | 19,300 |
| 2024-10-14 | 2.980 | 3.120 | 2.930 | 3.120 | 3.120 | 18,300 |
| 2024-10-11 | 3.070 | 3.090 | 2.900 | 2.970 | 2.970 | 46,900 |
| 2024-10-10 | 3.060 | 3.250 | 2.940 | 3.030 | 3.030 | 125,400 |
| 2024-10-09 | 3.090 | 3.220 | 2.920 | 3.060 | 3.060 | 48,100 |
| 2024-10-08 | 3.100 | 3.160 | 3.020 | 3.050 | 3.050 | 44,300 |
| 2024-10-07 | 3.120 | 3.300 | 3.020 | 3.130 | 3.130 | 141,900 |
| 2024-10-04 | 3.050 | 3.290 | 3.010 | 3.290 | 3.290 | 37,800 |
| 2024-10-03 | 3.200 | 3.210 | 2.960 | 3.110 | 3.110 | 95,700 |
| 2024-10-02 | 3.230 | 3.320 | 3.210 | 3.280 | 3.280 | 10,400 |
| 2024-10-01 | 3.310 | 3.390 | 3.200 | 3.290 | 3.290 | 40,600 |
| 2024-09-30 | 3.210 | 3.360 | 3.130 | 3.290 | 3.290 | 22,200 |
| 2024-09-27 | 3.080 | 3.160 | 3.080 | 3.100 | 3.100 | 11,700 |
| 2024-09-26 | 3.060 | 3.130 | 3.060 | 3.100 | 3.100 | 11,000 |
| 2024-09-25 | 3.120 | 3.170 | 3.050 | 3.100 | 3.100 | 8,700 |
| 2024-09-24 | 3.120 | 3.170 | 3.090 | 3.100 | 3.100 | 10,000 |
| 2024-09-23 | 3.110 | 3.190 | 3.100 | 3.100 | 3.100 | 23,500 |
| 2024-09-20 | 3.220 | 3.220 | 3.110 | 3.170 | 3.170 | 21,500 |
| 2024-09-19 | 3.460 | 3.460 | 3.200 | 3.200 | 3.200 | 95,200 |
| 2024-09-18 | 3.640 | 3.670 | 3.310 | 3.530 | 3.530 | 94,700 |
| 2024-09-17 | 3.990 | 4.130 | 3.530 | 3.640 | 3.640 | 129,800 |
| 2024-09-16 | 4.100 | 4.100 | 3.870 | 4.000 | 4.000 | 5,700 |
| 2024-09-13 | 4.120 | 4.120 | 3.960 | 4.000 | 4.000 | 9,400 |
| 2024-09-12 | 3.910 | 4.140 | 3.870 | 4.080 | 4.080 | 17,400 |
| 2024-09-11 | 3.970 | 4.130 | 3.800 | 4.020 | 4.020 | 61,600 |
| 2024-09-10 | 3.850 | 3.990 | 3.850 | 3.950 | 3.950 | 6,700 |
| 2024-09-09 | 3.750 | 3.850 | 3.750 | 3.850 | 3.850 | 3,900 |
| 2024-09-06 | 3.750 | 3.820 | 3.750 | 3.820 | 3.820 | 2,400 |
| 2024-09-05 | 3.750 | 3.840 | 3.730 | 3.800 | 3.800 | 11,800 |
| 2024-09-04 | 3.660 | 3.750 | 3.660 | 3.750 | 3.750 | 7,100 |
| 2024-09-03 | 3.640 | 3.740 | 3.630 | 3.640 | 3.640 | 4,100 |
| 2024-09-02 | 3.830 | 3.870 | 3.650 | 3.650 | 3.650 | 51,500 |
| 2024-08-30 | 3.820 | 3.900 | 3.760 | 3.830 | 3.830 | 14,700 |
| 2024-08-29 | 3.880 | 4.000 | 3.760 | 3.830 | 3.830 | 33,200 |
| 2024-08-28 | 3.870 | 3.920 | 3.850 | 3.900 | 3.900 | 7,700 |
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.