Rossi Residencial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	2.020	2.220	1.930	2.210	2.210	401,900
2022-06-24	1.940	1.950	1.850	1.930	1.930	117,000
2022-06-23	1.930	2.050	1.870	1.920	1.920	96,300
2022-06-22	1.870	2.000	1.830	1.900	1.900	110,900
2022-06-21	2.000	2.100	1.870	1.900	1.900	159,500
2022-06-20	1.910	2.050	1.810	1.930	1.930	258,900
2022-06-17	1.940	1.940	1.780	1.900	1.900	87,300
2022-06-15	1.870	1.980	1.800	1.900	1.900	101,900
2022-06-14	1.960	2.100	1.810	1.810	1.810	186,700
2022-06-13	2.060	2.070	1.860	1.960	1.960	198,600
2022-06-10	2.200	2.210	2.060	2.110	2.110	97,800
2022-06-09	2.250	2.380	2.160	2.190	2.190	160,100
2022-06-08	2.060	2.270	2.060	2.180	2.180	162,700
2022-06-07	2.080	2.190	2.050	2.100	2.100	606,400
2022-06-06	2.320	2.320	2.100	2.130	2.130	250,700
2022-06-03	2.370	2.390	2.300	2.300	2.300	105,800
2022-06-02	2.420	2.440	2.380	2.390	2.390	64,000
2022-06-01	2.460	2.510	2.390	2.390	2.390	158,900
2022-05-31	2.500	2.640	2.440	2.460	2.460	760,300
2022-05-30	2.660	2.680	2.440	2.470	2.470	277,700
2022-05-27	2.780	2.850	2.590	2.640	2.640	271,700
2022-05-26	2.690	2.950	2.580	2.720	2.720	252,800
2022-05-25	2.520	2.680	2.470	2.630	2.630	103,100
2022-05-24	2.550	2.550	2.440	2.490	2.490	66,300
2022-05-23	2.620	2.650	2.500	2.500	2.500	85,300
2022-05-20	2.660	2.720	2.590	2.590	2.590	65,900
2022-05-19	2.610	2.740	2.560	2.640	2.640	86,400
2022-05-18	2.690	2.700	2.500	2.590	2.590	134,500
2022-05-17	2.660	2.930	2.610	2.630	2.630	310,500
2022-05-16	2.710	2.780	2.540	2.650	2.650	225,800
2022-05-13	2.750	2.870	2.600	2.640	2.640	334,500
2022-05-12	2.780	2.980	2.300	2.640	2.640	1,247,800
2022-05-11	3.940	4.040	2.880	3.000	3.000	548,100
2022-05-10	3.900	4.060	3.610	3.930	3.930	131,000
2022-05-09	4.030	4.040	3.800	3.800	3.800	298,900
2022-05-06	4.350	4.350	3.930	4.070	4.070	198,000
2022-05-05	4.680	4.680	4.100	4.290	4.290	204,000
2022-05-04	5.090	5.150	4.600	4.670	4.670	450,900
2022-05-03	4.990	5.180	4.810	5.180	5.180	163,300
2022-05-02	5.220	5.340	4.870	4.910	4.910	185,300
2022-04-29	5.470	5.610	5.210	5.370	5.370	66,000
2022-04-28	5.240	5.470	5.150	5.430	5.430	67,600
2022-04-27	5.630	5.750	5.070	5.220	5.220	128,400
2022-04-26	5.940	6.110	5.510	5.560	5.560	123,900
2022-04-25	5.820	6.090	5.700	6.010	6.010	49,700
2022-04-22	5.900	5.930	5.760	5.900	5.900	29,200
2022-04-20	6.090	6.190	5.870	5.980	5.980	50,100
2022-04-19	6.470	6.470	5.740	6.080	6.080	483,700
2022-04-18	6.750	6.800	6.210	6.490	6.490	103,800
2022-04-14	7.000	7.040	6.650	6.650	6.650	34,100
2022-04-13	7.230	7.250	7.030	7.030	7.030	37,800
2022-04-12	7.360	7.490	7.150	7.150	7.150	32,100
2022-04-11	7.230	7.390	7.200	7.370	7.370	15,100
2022-04-08	7.260	7.350	7.140	7.290	7.290	47,400
2022-04-07	7.500	7.530	7.180	7.220	7.220	62,200
2022-04-06	7.690	7.690	7.300	7.440	7.440	153,800
2022-04-05	7.830	7.960	7.630	7.700	7.700	95,800
2022-04-04	8.030	8.030	7.800	7.850	7.850	64,300
2022-04-01	8.110	8.110	7.820	7.920	7.920	51,600
2022-03-31	8.200	8.240	8.000	8.090	8.090	47,100

← NewerPage 19 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.