Rossi Residencial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	4.050	5.000	4.020	4.700	4.700	265,300
2023-06-15	3.950	4.040	3.880	4.040	4.040	75,200
2023-06-14	3.740	3.920	3.740	3.920	3.920	93,200
2023-06-13	3.800	3.800	3.620	3.700	3.700	76,300
2023-06-12	3.800	3.800	3.690	3.760	3.760	18,300
2023-06-09	3.720	3.790	3.720	3.780	3.780	23,000
2023-06-07	3.630	3.860	3.600	3.700	3.700	91,300
2023-06-06	3.560	3.830	3.500	3.670	3.670	115,600
2023-06-02	3.370	3.490	3.360	3.490	3.490	54,200
2023-06-01	3.170	3.430	3.150	3.420	3.420	72,100
2023-05-31	3.210	3.260	3.130	3.130	3.130	28,900
2023-05-30	3.400	3.540	3.150	3.210	3.210	117,800
2023-05-29	3.290	3.470	3.260	3.320	3.320	66,500
2023-05-26	3.100	3.300	3.060	3.300	3.300	149,900
2023-05-25	3.050	3.150	3.050	3.090	3.090	20,300
2023-05-24	3.020	3.080	3.020	3.060	3.060	8,300
2023-05-23	3.120	3.210	3.070	3.070	3.070	35,700
2023-05-22	3.100	3.220	3.060	3.120	3.120	74,900
2023-05-19	3.060	3.230	3.000	3.060	3.060	102,600
2023-05-18	3.000	3.070	2.960	2.990	2.990	72,700
2023-05-17	3.000	3.050	2.960	3.000	3.000	40,900
2023-05-16	3.010	3.090	2.960	2.960	2.960	91,900
2023-05-15	3.120	3.120	3.010	3.010	3.010	34,600
2023-05-12	3.170	3.180	3.070	3.120	3.120	76,000
2023-05-11	3.190	3.350	3.070	3.070	3.070	177,800
2023-05-10	3.150	3.200	3.070	3.200	3.200	66,600
2023-05-09	3.010	3.120	2.970	3.120	3.120	73,100
2023-05-08	3.000	3.090	2.970	3.030	3.030	55,300
2023-05-05	2.870	3.050	2.870	3.030	3.030	48,500
2023-05-04	3.000	3.190	2.850	2.950	2.950	25,100
2023-05-03	2.920	3.000	2.860	2.980	2.980	34,400
2023-05-02	3.080	3.150	2.910	2.920	2.920	54,500
2023-04-28	3.050	3.150	2.980	3.080	3.080	50,200
2023-04-27	2.970	3.050	2.900	3.030	3.030	54,700
2023-04-26	3.060	3.090	2.900	3.000	3.000	68,200
2023-04-25	3.000	3.050	2.920	3.050	3.050	42,200
2023-04-24	2.970	3.050	2.850	3.040	3.040	76,200
2023-04-20	2.920	2.950	2.700	2.950	2.950	66,800
2023-04-19	2.920	2.960	2.900	2.960	2.960	13,800
2023-04-18	2.950	2.960	2.880	2.960	2.960	23,000
2023-04-17	2.990	2.990	2.860	2.990	2.990	47,800
2023-04-14	2.950	2.970	2.920	2.960	2.960	2,400
2023-04-13	2.950	2.980	2.850	2.980	2.980	40,000
2023-04-12	2.900	3.000	2.840	2.990	2.990	118,400
2023-04-11	2.910	2.910	2.830	2.860	2.860	26,000
2023-04-10	2.800	2.870	2.690	2.860	2.860	16,700
2023-04-05	2.680	2.710	2.570	2.690	2.690	57,800
2023-04-04	2.730	2.760	2.650	2.650	2.650	114,700
2023-04-03	2.890	2.890	2.650	2.650	2.650	152,200
2023-03-31	3.000	3.050	2.900	2.900	2.900	38,400
2023-03-30	3.110	3.110	2.960	3.100	3.100	64,700
2023-03-29	3.200	3.250	3.050	3.060	3.060	72,200
2023-03-28	3.040	3.180	2.970	3.180	3.180	90,900
2023-03-27	2.910	3.100	2.860	3.100	3.100	39,200
2023-03-24	2.880	2.920	2.810	2.910	2.910	55,000
2023-03-23	3.020	3.050	2.830	2.900	2.900	21,200
2023-03-22	2.990	3.050	2.920	2.990	2.990	48,700
2023-03-21	2.950	3.110	2.850	2.950	2.950	107,800
2023-03-20	2.990	3.110	2.930	3.100	3.100	50,700
2023-03-17	3.060	3.090	2.900	2.940	2.940	15,900

← NewerPage 15 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.