Rossi Residencial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.540	2.540	2.410	2.490	2.490	25,300
2022-12-15	2.400	2.500	2.350	2.490	2.490	35,600
2022-12-14	2.390	2.460	2.320	2.390	2.390	28,700
2022-12-13	2.410	2.500	2.300	2.460	2.460	40,600
2022-12-12	2.440	2.440	2.380	2.380	2.380	2,500
2022-12-09	2.470	2.470	2.360	2.440	2.440	18,100
2022-12-08	2.450	2.500	2.330	2.370	2.370	28,400
2022-12-07	2.510	2.540	2.410	2.420	2.420	39,200
2022-12-06	2.500	2.580	2.430	2.580	2.580	28,700
2022-12-05	2.400	2.520	2.400	2.510	2.510	22,200
2022-12-02	2.380	2.460	2.370	2.390	2.390	13,800
2022-12-01	2.310	2.450	2.300	2.450	2.450	19,100
2022-11-30	2.370	2.420	2.350	2.350	2.350	9,500
2022-11-29	2.410	2.500	2.370	2.400	2.400	21,900
2022-11-28	2.450	2.450	2.240	2.410	2.410	83,900
2022-11-25	2.600	2.710	2.380	2.410	2.410	54,300
2022-11-24	2.490	2.610	2.460	2.600	2.600	41,000
2022-11-23	2.370	2.460	2.370	2.460	2.460	6,000
2022-11-22	2.450	2.500	2.360	2.440	2.440	36,100
2022-11-21	2.520	2.580	2.270	2.410	2.410	267,700
2022-11-18	2.740	2.830	2.440	2.440	2.440	426,300
2022-11-17	2.820	2.820	2.610	2.670	2.670	80,800
2022-11-16	2.950	2.950	2.810	2.820	2.820	16,900
2022-11-14	3.050	3.050	2.910	2.950	2.950	27,300
2022-11-11	3.020	3.050	2.970	3.050	3.050	26,900
2022-11-10	3.300	3.380	2.960	2.980	2.980	93,700
2022-11-09	3.320	3.420	3.290	3.420	3.420	24,800
2022-11-08	3.160	3.430	3.150	3.360	3.360	125,200
2022-11-07	3.390	3.500	3.140	3.140	3.140	86,900
2022-11-04	3.410	3.490	3.240	3.420	3.420	184,800
2022-11-03	2.950	3.410	2.950	3.410	3.410	466,500
2022-11-01	2.960	3.080	2.850	2.950	2.950	138,900
2022-10-31	2.890	3.000	2.840	2.950	2.950	81,700
2022-10-28	2.860	2.900	2.850	2.890	2.890	13,000
2022-10-27	2.910	2.920	2.800	2.890	2.890	72,700
2022-10-26	2.870	2.930	2.820	2.900	2.900	30,600
2022-10-25	2.980	2.980	2.860	2.930	2.930	28,100
2022-10-24	2.990	3.050	2.910	3.000	3.000	35,200
2022-10-21	2.930	3.000	2.870	3.000	3.000	47,200
2022-10-20	3.070	3.170	2.860	2.900	2.900	160,600
2022-10-19	2.970	3.100	2.950	3.070	3.070	66,000
2022-10-18	2.930	2.960	2.880	2.960	2.960	22,700
2022-10-17	2.950	2.990	2.830	2.950	2.950	45,000
2022-10-14	2.900	3.090	2.850	2.950	2.950	51,800
2022-10-13	2.910	2.910	2.820	2.900	2.900	21,500
2022-10-11	2.870	2.910	2.840	2.900	2.900	22,800
2022-10-10	2.920	2.930	2.810	2.840	2.840	34,500
2022-10-07	2.980	2.980	2.860	2.920	2.920	54,700
2022-10-06	2.940	3.000	2.880	3.000	3.000	41,700
2022-10-05	2.830	2.980	2.800	2.940	2.940	108,800
2022-10-04	2.920	2.940	2.830	2.830	2.830	70,600
2022-10-03	2.830	3.040	2.740	2.930	2.930	233,200
2022-09-30	2.650	2.880	2.650	2.790	2.790	342,400
2022-09-29	2.680	2.710	2.500	2.690	2.690	79,400
2022-09-28	2.740	2.780	2.580	2.640	2.640	131,800
2022-09-27	2.710	2.800	2.650	2.730	2.730	50,700
2022-09-26	2.750	2.800	2.660	2.750	2.750	33,000
2022-09-23	2.780	2.800	2.630	2.800	2.800	74,500
2022-09-22	2.660	2.790	2.620	2.790	2.790	120,800
2022-09-21	2.800	2.880	2.590	2.660	2.660	180,600

← NewerPage 17 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.