Rossi Residencial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	2.830	2.880	2.550	2.810	2.810	661,100
2022-09-19	3.150	3.200	3.080	3.150	3.150	52,800
2022-09-16	3.150	3.190	3.080	3.190	3.190	31,700
2022-09-15	3.100	3.190	3.100	3.190	3.190	47,700
2022-09-14	3.290	3.330	3.130	3.130	3.130	81,400
2022-09-13	3.250	3.350	3.240	3.310	3.310	31,100
2022-09-12	3.330	3.410	3.260	3.340	3.340	53,400
2022-09-09	3.230	3.300	3.180	3.290	3.290	64,900
2022-09-08	3.120	3.240	3.120	3.190	3.190	40,000
2022-09-06	3.150	3.150	3.000	3.090	3.090	45,200
2022-09-05	3.070	3.270	3.060	3.180	3.180	51,900
2022-09-02	3.050	3.280	3.050	3.070	3.070	71,900
2022-09-01	3.120	3.140	2.940	3.100	3.100	116,600
2022-08-31	3.280	3.350	3.070	3.070	3.070	171,000
2022-08-30	3.540	3.560	3.300	3.300	3.300	90,600
2022-08-29	3.430	3.590	3.340	3.540	3.540	125,000
2022-08-26	3.640	3.720	3.400	3.420	3.420	116,500
2022-08-25	3.510	3.650	3.440	3.620	3.620	155,200
2022-08-24	3.410	3.550	3.410	3.520	3.520	111,500
2022-08-23	3.330	3.450	3.310	3.410	3.410	98,100
2022-08-22	3.640	3.640	3.320	3.360	3.360	114,300
2022-08-19	3.700	3.740	3.550	3.550	3.550	81,100
2022-08-18	3.800	3.800	3.540	3.800	3.800	129,100
2022-08-17	3.790	3.860	3.620	3.770	3.770	119,700
2022-08-16	3.640	3.970	3.550	3.780	3.780	285,300
2022-08-15	3.340	3.670	3.260	3.600	3.600	270,400
2022-08-12	3.110	3.250	3.000	3.170	3.170	219,600
2022-08-11	3.320	3.450	3.110	3.120	3.120	136,700
2022-08-10	3.230	3.450	3.210	3.370	3.370	120,200
2022-08-09	3.350	3.350	3.230	3.260	3.260	92,600
2022-08-08	3.380	3.530	3.320	3.320	3.320	145,500
2022-08-05	3.420	3.470	3.260	3.330	3.330	231,700
2022-08-04	3.500	3.650	3.350	3.480	3.480	322,100
2022-08-03	3.320	3.590	3.280	3.530	3.530	266,200
2022-08-02	3.140	3.440	3.040	3.320	3.320	342,800
2022-08-01	2.950	3.200	2.920	3.110	3.110	156,900
2022-07-29	2.790	3.090	2.790	3.040	3.040	402,800
2022-07-28	2.650	2.860	2.560	2.790	2.790	155,700
2022-07-27	2.590	2.690	2.500	2.680	2.680	93,700
2022-07-26	2.680	2.740	2.450	2.550	2.550	153,400
2022-07-25	2.580	2.710	2.580	2.660	2.660	42,500
2022-07-22	2.560	2.630	2.500	2.580	2.580	31,000
2022-07-21	2.500	2.600	2.490	2.560	2.560	82,300
2022-07-20	2.340	2.500	2.310	2.500	2.500	103,900
2022-07-19	2.280	2.340	2.270	2.340	2.340	88,500
2022-07-18	2.270	2.310	2.250	2.310	2.310	52,000
2022-07-15	2.220	2.290	2.110	2.250	2.250	108,100
2022-07-14	2.330	2.340	2.200	2.210	2.210	75,800
2022-07-13	2.370	2.430	2.280	2.320	2.320	90,600
2022-07-12	2.500	2.600	2.380	2.380	2.380	89,200
2022-07-11	2.600	2.690	2.420	2.540	2.540	150,000
2022-07-08	2.660	2.670	2.500	2.570	2.570	53,700
2022-07-07	2.450	2.650	2.380	2.620	2.620	116,300
2022-07-06	2.380	2.510	2.320	2.360	2.360	78,200
2022-07-05	2.430	2.430	2.250	2.380	2.380	124,400
2022-07-04	2.410	2.500	2.330	2.430	2.430	74,300
2022-07-01	2.380	2.500	2.250	2.420	2.420	184,600
2022-06-30	2.280	2.420	2.230	2.360	2.360	231,000
2022-06-29	2.140	2.420	2.070	2.250	2.250	1,413,000
2022-06-28	2.230	2.300	2.100	2.170	2.170	468,900

← NewerPage 18 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.