Rossi Residencial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.950	3.030	2.860	3.030	3.030	50,500
2023-03-15	3.010	3.060	2.920	2.990	2.990	38,300
2023-03-14	3.170	3.200	3.050	3.050	3.050	55,600
2023-03-13	3.150	3.200	3.020	3.180	3.180	34,900
2023-03-10	3.130	3.160	3.020	3.140	3.140	25,400
2023-03-09	3.030	3.140	3.030	3.130	3.130	23,800
2023-03-08	3.150	3.190	3.010	3.130	3.130	53,500
2023-03-07	3.130	3.220	2.960	3.110	3.110	65,600
2023-03-06	2.990	3.100	2.960	3.100	3.100	56,500
2023-03-03	3.000	3.050	2.880	2.990	2.990	37,000
2023-03-02	2.920	3.090	2.890	2.960	2.960	61,800
2023-03-01	2.980	3.000	2.880	2.910	2.910	36,500
2023-02-28	3.110	3.110	2.940	2.970	2.970	37,900
2023-02-27	3.120	3.190	2.950	3.080	3.080	77,900
2023-02-24	3.080	3.090	2.960	3.090	3.090	35,500
2023-02-23	3.040	3.070	2.920	3.070	3.070	30,900
2023-02-22	3.060	3.110	2.960	3.070	3.070	30,100
2023-02-17	3.080	3.100	3.000	3.100	3.100	47,400
2023-02-16	3.080	3.080	2.920	3.030	3.030	48,000
2023-02-15	2.940	3.070	2.780	3.070	3.070	103,400
2023-02-14	2.900	2.960	2.800	2.900	2.900	65,200
2023-02-13	2.840	2.950	2.800	2.900	2.900	72,900
2023-02-10	2.850	2.910	2.810	2.880	2.880	16,900
2023-02-08	2.950	2.970	2.870	2.900	2.900	16,400
2023-02-07	2.950	2.960	2.850	2.960	2.960	19,500
2023-02-06	2.980	3.000	2.900	2.900	2.900	47,800
2023-02-03	2.900	3.030	2.880	2.950	2.950	37,600
2023-02-02	2.980	3.060	2.880	2.900	2.900	78,300
2023-02-01	3.000	3.150	2.880	3.030	3.030	54,600
2023-01-31	2.970	3.010	2.930	3.000	3.000	10,600
2023-01-30	2.910	3.030	2.870	3.030	3.030	6,700
2023-01-27	3.040	3.060	2.880	2.880	2.880	13,300
2023-01-26	2.830	3.090	2.790	3.050	3.050	57,700
2023-01-25	2.800	2.910	2.800	2.880	2.880	10,200
2023-01-24	2.760	2.950	2.750	2.820	2.820	80,400
2023-01-23	2.760	2.760	2.740	2.740	2.740	3,700
2023-01-20	2.860	2.930	2.750	2.750	2.750	22,800
2023-01-19	2.880	2.880	2.780	2.850	2.850	7,800
2023-01-18	2.880	2.940	2.810	2.870	2.870	37,300
2023-01-17	2.820	2.850	2.730	2.850	2.850	28,000
2023-01-16	2.780	2.800	2.750	2.790	2.790	7,100
2023-01-13	2.730	2.770	2.700	2.770	2.770	13,900
2023-01-12	2.950	2.950	2.660	2.700	2.700	73,700
2023-01-11	2.890	2.940	2.840	2.880	2.880	7,500
2023-01-10	2.880	2.930	2.830	2.900	2.900	13,900
2023-01-09	2.840	2.930	2.800	2.850	2.850	36,900
2023-01-06	3.050	3.050	2.800	2.850	2.850	106,500
2023-01-05	2.930	3.380	2.900	2.940	2.940	343,800
2023-01-04	2.700	3.000	2.700	3.000	3.000	17,500
2023-01-03	2.700	2.790	2.670	2.690	2.690	7,400
2023-01-02	2.790	2.790	2.650	2.650	2.650	21,200
2022-12-29	2.780	2.920	2.780	2.840	2.840	19,600
2022-12-28	2.630	2.770	2.630	2.770	2.770	32,500
2022-12-27	2.730	2.730	2.600	2.600	2.600	26,700
2022-12-26	2.630	2.850	2.600	2.800	2.800	45,000
2022-12-23	2.570	2.620	2.530	2.600	2.600	43,500
2022-12-22	2.690	2.690	2.540	2.570	2.570	26,700
2022-12-21	2.640	2.640	2.630	2.640	2.640	1,000
2022-12-20	2.570	2.670	2.560	2.670	2.670	12,700
2022-12-19	2.450	2.530	2.450	2.530	2.530	8,200

← NewerPage 16 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.