Rossi Residencial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 3.600 | 3.650 | 3.570 | 3.640 | 3.640 | 20,100 |
| 2024-03-06 | 3.720 | 3.730 | 3.580 | 3.600 | 3.600 | 64,100 |
| 2024-03-05 | 3.810 | 3.880 | 3.690 | 3.690 | 3.690 | 75,900 |
| 2024-03-04 | 3.860 | 3.870 | 3.760 | 3.820 | 3.820 | 31,300 |
| 2024-03-01 | 3.780 | 3.850 | 3.710 | 3.810 | 3.810 | 38,100 |
| 2024-02-29 | 3.750 | 3.890 | 3.680 | 3.770 | 3.770 | 61,400 |
| 2024-02-28 | 3.880 | 4.050 | 3.770 | 3.800 | 3.800 | 64,800 |
| 2024-02-27 | 3.820 | 4.000 | 3.810 | 3.930 | 3.930 | 58,200 |
| 2024-02-26 | 3.730 | 3.910 | 3.680 | 3.890 | 3.890 | 196,800 |
| 2024-02-23 | 3.670 | 3.810 | 3.630 | 3.710 | 3.710 | 85,100 |
| 2024-02-22 | 3.730 | 3.800 | 3.630 | 3.750 | 3.750 | 79,000 |
| 2024-02-21 | 3.590 | 3.730 | 3.540 | 3.690 | 3.690 | 61,300 |
| 2024-02-20 | 3.580 | 3.650 | 3.520 | 3.600 | 3.600 | 44,600 |
| 2024-02-19 | 3.600 | 3.700 | 3.520 | 3.580 | 3.580 | 64,100 |
| 2024-02-16 | 3.740 | 3.830 | 3.600 | 3.600 | 3.600 | 54,500 |
| 2024-02-15 | 3.750 | 3.840 | 3.710 | 3.780 | 3.780 | 32,500 |
| 2024-02-14 | 3.710 | 3.800 | 3.650 | 3.770 | 3.770 | 42,200 |
| 2024-02-09 | 3.620 | 3.810 | 3.620 | 3.750 | 3.750 | 37,600 |
| 2024-02-08 | 3.610 | 3.720 | 3.530 | 3.710 | 3.710 | 51,600 |
| 2024-02-07 | 3.590 | 3.700 | 3.580 | 3.600 | 3.600 | 33,500 |
| 2024-02-06 | 3.790 | 3.870 | 3.550 | 3.650 | 3.650 | 103,600 |
| 2024-02-05 | 3.740 | 3.850 | 3.650 | 3.780 | 3.780 | 78,100 |
| 2024-02-02 | 3.830 | 3.880 | 3.730 | 3.800 | 3.800 | 117,500 |
| 2024-02-01 | 3.750 | 3.860 | 3.680 | 3.830 | 3.830 | 53,300 |
| 2024-01-31 | 3.780 | 3.800 | 3.660 | 3.760 | 3.760 | 73,100 |
| 2024-01-30 | 3.780 | 3.790 | 3.620 | 3.770 | 3.770 | 44,500 |
| 2024-01-29 | 3.750 | 3.780 | 3.630 | 3.760 | 3.760 | 41,900 |
| 2024-01-26 | 3.750 | 3.900 | 3.700 | 3.730 | 3.730 | 73,800 |
| 2024-01-25 | 3.760 | 3.790 | 3.720 | 3.790 | 3.790 | 17,700 |
| 2024-01-24 | 3.750 | 3.930 | 3.730 | 3.800 | 3.800 | 41,400 |
| 2024-01-23 | 3.700 | 3.850 | 3.650 | 3.790 | 3.790 | 37,900 |
| 2024-01-22 | 3.640 | 3.770 | 3.570 | 3.750 | 3.750 | 53,900 |
| 2024-01-19 | 3.640 | 3.830 | 3.600 | 3.690 | 3.690 | 55,700 |
| 2024-01-18 | 3.740 | 3.750 | 3.510 | 3.600 | 3.600 | 31,600 |
| 2024-01-17 | 3.740 | 3.800 | 3.640 | 3.730 | 3.730 | 33,700 |
| 2024-01-16 | 3.630 | 3.820 | 3.570 | 3.820 | 3.820 | 35,100 |
| 2024-01-15 | 3.560 | 3.730 | 3.500 | 3.730 | 3.730 | 64,500 |
| 2024-01-12 | 3.580 | 3.790 | 3.510 | 3.610 | 3.610 | 71,200 |
| 2024-01-11 | 3.500 | 3.580 | 3.410 | 3.570 | 3.570 | 111,700 |
| 2024-01-10 | 3.700 | 3.740 | 3.370 | 3.510 | 3.510 | 128,000 |
| 2024-01-09 | 3.750 | 3.900 | 3.700 | 3.700 | 3.700 | 168,600 |
| 2024-01-08 | 3.860 | 3.940 | 3.800 | 3.860 | 3.860 | 85,900 |
| 2024-01-05 | 3.940 | 3.970 | 3.820 | 3.910 | 3.910 | 63,300 |
| 2024-01-04 | 4.070 | 4.160 | 3.830 | 3.830 | 3.830 | 70,600 |
| 2024-01-03 | 3.960 | 4.150 | 3.960 | 4.040 | 4.040 | 40,200 |
| 2024-01-02 | 3.980 | 4.180 | 3.960 | 4.010 | 4.010 | 79,100 |
| 2023-12-28 | 4.000 | 4.100 | 3.980 | 4.020 | 4.020 | 53,500 |
| 2023-12-27 | 4.030 | 4.100 | 3.950 | 4.000 | 4.000 | 56,900 |
| 2023-12-26 | 4.080 | 4.140 | 3.950 | 4.090 | 4.090 | 51,700 |
| 2023-12-22 | 4.020 | 4.110 | 3.920 | 4.050 | 4.050 | 30,500 |
| 2023-12-21 | 4.070 | 4.170 | 3.970 | 3.970 | 3.970 | 67,500 |
| 2023-12-20 | 4.100 | 4.250 | 3.960 | 4.020 | 4.020 | 78,600 |
| 2023-12-19 | 4.200 | 4.280 | 4.100 | 4.120 | 4.120 | 82,500 |
| 2023-12-18 | 4.250 | 4.380 | 4.010 | 4.180 | 4.180 | 57,400 |
| 2023-12-15 | 4.290 | 4.440 | 4.130 | 4.190 | 4.190 | 54,400 |
| 2023-12-14 | 4.150 | 4.310 | 4.120 | 4.250 | 4.250 | 64,900 |
| 2023-12-13 | 4.200 | 4.350 | 4.040 | 4.220 | 4.220 | 77,900 |
| 2023-12-12 | 3.960 | 4.220 | 3.910 | 4.210 | 4.210 | 64,400 |
| 2023-12-11 | 3.990 | 4.100 | 3.960 | 4.050 | 4.050 | 56,900 |
| 2023-12-08 | 3.910 | 4.070 | 3.890 | 4.070 | 4.070 | 47,700 |
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.