Rossi Residencial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.840	3.860	3.720	3.830	3.830	16,400
2023-09-08	3.830	3.870	3.700	3.830	3.830	26,300
2023-09-06	3.740	3.880	3.740	3.880	3.880	8,500
2023-09-05	3.970	3.980	3.800	3.810	3.810	67,200
2023-09-04	3.830	4.060	3.520	4.060	4.060	107,700
2023-09-01	4.110	4.110	3.810	3.850	3.850	53,800
2023-08-31	4.340	4.340	4.030	4.050	4.050	91,400
2023-08-30	4.480	4.500	4.200	4.200	4.200	42,500
2023-08-29	4.580	4.580	4.410	4.480	4.480	13,500
2023-08-28	4.550	4.640	4.440	4.530	4.530	9,300
2023-08-25	4.760	4.830	4.420	4.550	4.550	96,100
2023-08-24	4.830	4.870	4.700	4.820	4.820	50,500
2023-08-23	4.640	4.790	4.640	4.790	4.790	25,800
2023-08-22	4.550	4.700	4.450	4.690	4.690	43,500
2023-08-21	4.510	4.540	4.310	4.540	4.540	64,300
2023-08-18	4.390	4.460	4.340	4.460	4.460	20,900
2023-08-17	4.800	4.820	4.390	4.390	4.390	106,700
2023-08-16	4.800	4.850	4.730	4.750	4.750	19,600
2023-08-15	4.840	4.880	4.710	4.800	4.800	38,900
2023-08-14	4.900	5.000	4.750	4.790	4.790	34,200
2023-08-11	4.800	4.910	4.710	4.910	4.910	38,400
2023-08-10	4.860	4.900	4.680	4.730	4.730	26,300
2023-08-09	4.970	4.970	4.820	4.820	4.820	15,500
2023-08-08	4.710	5.100	4.710	4.960	4.960	19,400
2023-08-07	4.680	4.790	4.610	4.790	4.790	28,300
2023-08-04	4.780	4.780	4.680	4.680	4.680	13,200
2023-08-03	5.020	5.140	4.800	4.800	4.800	48,700
2023-08-02	5.090	5.140	4.950	5.020	5.020	24,500
2023-08-01	4.970	5.080	4.910	5.080	5.080	15,600
2023-07-31	4.920	5.160	4.830	5.040	5.040	47,700
2023-07-28	4.850	4.900	4.820	4.900	4.900	5,500
2023-07-27	4.750	4.900	4.750	4.900	4.900	11,700
2023-07-26	4.800	4.950	4.650	4.880	4.880	40,400
2023-07-25	4.840	4.850	4.700	4.840	4.840	31,800
2023-07-24	4.900	4.900	4.600	4.830	4.830	46,200
2023-07-21	4.750	4.880	4.650	4.780	4.780	53,300
2023-07-20	4.530	4.720	4.500	4.720	4.720	54,100
2023-07-19	4.490	4.550	4.440	4.550	4.550	19,900
2023-07-18	4.450	4.530	4.420	4.450	4.450	22,800
2023-07-17	4.480	4.550	4.400	4.450	4.450	34,700
2023-07-14	4.530	4.590	4.410	4.470	4.470	108,700
2023-07-13	4.420	4.610	4.420	4.530	4.530	48,400
2023-07-12	4.600	4.610	4.420	4.440	4.440	35,100
2023-07-11	4.640	4.830	4.510	4.550	4.550	44,900
2023-07-10	4.710	4.710	4.580	4.580	4.580	26,100
2023-07-07	4.670	4.760	4.500	4.760	4.760	73,100
2023-07-06	4.730	4.850	4.550	4.550	4.550	81,300
2023-07-05	4.870	4.930	4.660	4.660	4.660	34,100
2023-07-04	4.810	4.880	4.790	4.810	4.810	19,400
2023-07-03	4.890	4.960	4.730	4.750	4.750	48,200
2023-06-30	4.890	4.950	4.750	4.950	4.950	66,700
2023-06-29	4.910	5.080	4.780	4.890	4.890	49,300
2023-06-28	4.720	4.900	4.640	4.860	4.860	73,300
2023-06-27	4.990	5.290	4.760	4.760	4.760	82,800
2023-06-26	5.050	5.290	4.900	4.990	4.990	49,600
2023-06-23	4.810	4.970	4.550	4.960	4.960	56,700
2023-06-22	5.000	5.000	4.570	4.900	4.900	66,400
2023-06-21	5.250	5.600	4.870	5.000	5.000	194,100
2023-06-20	4.940	5.380	4.700	5.180	5.180	169,100
2023-06-19	4.700	5.000	4.290	4.850	4.850	89,500

← NewerPage 14 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.