Rossi Residencial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	3.940	4.080	3.830	3.960	3.960	52,400
2023-12-06	3.930	4.030	3.870	3.920	3.920	51,000
2023-12-05	3.870	4.000	3.820	3.880	3.880	54,800
2023-12-04	4.160	4.240	3.810	3.830	3.830	107,800
2023-12-01	4.080	4.230	3.980	4.160	4.160	81,000
2023-11-30	4.090	4.300	4.050	4.050	4.050	50,500
2023-11-29	4.180	4.470	4.040	4.080	4.080	79,000
2023-11-28	4.180	4.260	4.100	4.130	4.130	47,600
2023-11-27	4.320	4.320	4.110	4.180	4.180	72,000
2023-11-24	4.100	4.380	4.050	4.180	4.180	46,800
2023-11-23	4.130	4.180	4.090	4.170	4.170	31,900
2023-11-22	4.270	4.490	4.130	4.190	4.190	43,100
2023-11-21	4.210	4.250	4.010	4.230	4.230	82,100
2023-11-20	4.180	4.260	4.060	4.190	4.190	36,500
2023-11-17	4.150	4.290	4.010	4.140	4.140	35,300
2023-11-16	4.090	4.220	3.930	4.160	4.160	97,100
2023-11-14	3.940	4.080	3.880	4.020	4.020	44,400
2023-11-13	3.910	4.080	3.750	3.900	3.900	146,100
2023-11-10	4.450	4.630	3.910	3.910	3.910	114,800
2023-11-09	4.600	4.700	4.280	4.500	4.500	125,600
2023-11-08	4.250	4.500	4.180	4.400	4.400	119,200
2023-11-07	4.070	4.330	4.020	4.330	4.330	106,700
2023-11-06	4.300	4.330	4.020	4.090	4.090	146,500
2023-11-03	4.160	4.400	4.060	4.340	4.340	81,100
2023-11-01	3.860	4.140	3.850	4.080	4.080	84,600
2023-10-31	4.100	4.160	3.840	3.840	3.840	56,000
2023-10-30	4.240	4.380	3.930	4.050	4.050	62,000
2023-10-27	4.060	4.230	4.010	4.200	4.200	28,700
2023-10-26	4.150	4.180	4.000	4.180	4.180	45,000
2023-10-25	4.000	4.140	3.920	4.110	4.110	28,800
2023-10-24	3.950	4.090	3.850	4.090	4.090	45,800
2023-10-23	3.750	3.930	3.750	3.930	3.930	59,600
2023-10-20	3.810	3.950	3.720	3.840	3.840	58,100
2023-10-19	3.660	3.940	3.660	3.850	3.850	96,800
2023-10-18	3.680	3.770	3.630	3.760	3.760	60,600
2023-10-17	3.730	3.850	3.610	3.630	3.630	93,100
2023-10-16	3.900	3.900	3.710	3.710	3.710	44,400
2023-10-13	3.890	4.000	3.840	4.000	4.000	68,500
2023-10-11	3.930	4.020	3.810	3.930	3.930	44,600
2023-10-10	4.000	4.080	3.900	3.980	3.980	43,500
2023-10-09	3.820	3.960	3.760	3.940	3.940	52,900
2023-10-06	3.800	3.950	3.770	3.820	3.820	36,400
2023-10-05	3.750	3.900	3.730	3.830	3.830	42,000
2023-10-04	3.740	3.910	3.700	3.760	3.760	44,600
2023-10-03	3.850	3.900	3.690	3.730	3.730	32,500
2023-10-02	3.930	3.940	3.780	3.850	3.850	79,200
2023-09-29	3.910	3.920	3.810	3.880	3.880	29,100
2023-09-28	3.840	3.890	3.750	3.860	3.860	51,900
2023-09-27	4.050	4.080	3.780	3.820	3.820	54,300
2023-09-26	3.950	4.070	3.830	4.040	4.040	70,000
2023-09-25	3.860	4.100	3.750	4.000	4.000	63,700
2023-09-22	3.830	3.830	3.730	3.830	3.830	11,500
2023-09-21	3.820	3.870	3.760	3.870	3.870	23,000
2023-09-20	3.830	3.870	3.830	3.870	3.870	2,200
2023-09-19	3.850	3.870	3.800	3.850	3.850	2,200
2023-09-18	3.850	3.890	3.830	3.840	3.840	2,200
2023-09-15	3.900	3.920	3.800	3.900	3.900	25,500
2023-09-14	3.800	3.950	3.780	3.870	3.870	55,700
2023-09-13	3.880	3.880	3.740	3.840	3.840	24,900
2023-09-12	3.820	3.900	3.820	3.860	3.860	5,800

← NewerPage 13 of 21 · 1,248 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.