Rossi Residencial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 8.000 | 8.330 | 8.000 | 8.290 | 8.290 | 91,700 |
| 2022-03-29 | 7.950 | 8.120 | 7.920 | 8.080 | 8.080 | 89,200 |
| 2022-03-28 | 8.020 | 8.080 | 7.750 | 8.010 | 8.010 | 68,300 |
| 2022-03-25 | 8.090 | 8.250 | 7.820 | 7.950 | 7.950 | 123,400 |
| 2022-03-24 | 8.220 | 8.480 | 7.980 | 8.020 | 8.020 | 125,400 |
| 2022-03-23 | 8.000 | 8.400 | 7.950 | 8.300 | 8.300 | 88,900 |
| 2022-03-22 | 8.050 | 8.180 | 7.930 | 8.030 | 8.030 | 48,900 |
| 2022-03-21 | 8.190 | 8.280 | 7.950 | 7.970 | 7.970 | 44,800 |
| 2022-03-18 | 8.240 | 8.290 | 7.990 | 8.110 | 8.110 | 124,400 |
| 2022-03-17 | 8.100 | 8.600 | 7.940 | 8.340 | 8.340 | 135,700 |
| 2022-03-16 | 8.050 | 8.200 | 7.900 | 8.050 | 8.050 | 77,000 |
| 2022-03-15 | 7.740 | 8.150 | 7.740 | 7.990 | 7.990 | 88,200 |
| 2022-03-14 | 7.920 | 7.970 | 7.700 | 7.970 | 7.970 | 48,200 |
| 2022-03-11 | 8.420 | 8.900 | 7.770 | 7.980 | 7.980 | 172,000 |
| 2022-03-10 | 7.680 | 8.570 | 7.610 | 8.560 | 8.560 | 210,800 |
| 2022-03-09 | 7.610 | 7.820 | 7.470 | 7.640 | 7.640 | 172,800 |
| 2022-03-08 | 7.510 | 7.780 | 7.260 | 7.400 | 7.400 | 167,300 |
| 2022-03-07 | 7.580 | 7.760 | 7.450 | 7.510 | 7.510 | 50,800 |
| 2022-03-04 | 7.650 | 7.740 | 7.560 | 7.690 | 7.690 | 14,700 |
| 2022-03-03 | 7.860 | 7.950 | 7.630 | 7.670 | 7.670 | 22,700 |
| 2022-03-02 | 8.190 | 8.200 | 7.770 | 7.770 | 7.770 | 45,300 |
| 2022-02-25 | 8.090 | 8.140 | 7.800 | 8.080 | 8.080 | 57,900 |
| 2022-02-24 | 7.820 | 8.200 | 7.520 | 8.000 | 8.000 | 76,000 |
| 2022-02-23 | 8.230 | 8.680 | 7.840 | 8.050 | 8.050 | 259,000 |
| 2022-02-22 | 7.840 | 7.950 | 7.660 | 7.950 | 7.950 | 24,100 |
| 2022-02-21 | 7.990 | 7.990 | 7.750 | 7.810 | 7.810 | 44,100 |
| 2022-02-18 | 7.870 | 7.990 | 7.800 | 7.900 | 7.900 | 30,400 |
| 2022-02-17 | 7.880 | 8.100 | 7.730 | 7.870 | 7.870 | 78,500 |
| 2022-02-16 | 7.940 | 7.940 | 7.700 | 7.880 | 7.880 | 64,700 |
| 2022-02-15 | 7.890 | 8.110 | 7.700 | 7.920 | 7.920 | 115,100 |
| 2022-02-14 | 7.880 | 7.990 | 7.610 | 7.800 | 7.800 | 67,100 |
| 2022-02-11 | 8.340 | 8.340 | 7.720 | 7.880 | 7.880 | 83,200 |
| 2022-02-10 | 8.320 | 8.450 | 8.030 | 8.150 | 8.150 | 144,700 |
| 2022-02-09 | 8.410 | 8.600 | 8.200 | 8.250 | 8.250 | 138,800 |
| 2022-02-08 | 8.400 | 8.500 | 8.250 | 8.440 | 8.440 | 61,900 |
| 2022-02-07 | 8.410 | 8.500 | 8.220 | 8.500 | 8.500 | 20,000 |
| 2022-02-04 | 8.450 | 8.450 | 8.240 | 8.400 | 8.400 | 20,700 |
| 2022-02-03 | 8.650 | 8.730 | 8.400 | 8.540 | 8.540 | 38,800 |
| 2022-02-02 | 8.750 | 8.750 | 8.510 | 8.570 | 8.570 | 32,600 |
| 2022-02-01 | 8.850 | 9.000 | 8.700 | 8.800 | 8.800 | 51,000 |
| 2022-01-31 | 8.770 | 8.880 | 8.650 | 8.850 | 8.850 | 31,500 |
| 2022-01-28 | 8.910 | 9.000 | 8.700 | 8.770 | 8.770 | 48,700 |
| 2022-01-27 | 8.900 | 9.050 | 8.690 | 8.750 | 8.750 | 53,200 |
| 2022-01-26 | 8.800 | 9.040 | 8.530 | 8.880 | 8.880 | 90,500 |
| 2022-01-25 | 8.600 | 8.920 | 8.510 | 8.760 | 8.760 | 122,600 |
| 2022-01-24 | 8.550 | 8.610 | 8.470 | 8.610 | 8.610 | 16,200 |
| 2022-01-21 | 8.530 | 8.880 | 8.470 | 8.650 | 8.650 | 48,300 |
| 2022-01-20 | 8.660 | 8.670 | 8.460 | 8.550 | 8.550 | 54,100 |
| 2022-01-19 | 8.590 | 8.710 | 8.340 | 8.580 | 8.580 | 35,400 |
| 2022-01-18 | 8.220 | 8.570 | 8.020 | 8.570 | 8.570 | 66,000 |
| 2022-01-17 | 8.150 | 8.330 | 8.090 | 8.330 | 8.330 | 6,700 |
| 2022-01-14 | 8.210 | 8.270 | 8.070 | 8.140 | 8.140 | 34,400 |
| 2022-01-13 | 8.230 | 8.450 | 8.040 | 8.310 | 8.310 | 216,800 |
| 2022-01-12 | 8.060 | 8.300 | 7.820 | 8.230 | 8.230 | 134,200 |
| 2022-01-11 | 7.950 | 8.230 | 7.800 | 7.880 | 7.880 | 76,000 |
| 2022-01-10 | 8.230 | 8.230 | 7.670 | 7.910 | 7.910 | 90,400 |
| 2022-01-07 | 8.100 | 8.390 | 7.720 | 8.150 | 8.150 | 125,900 |
| 2022-01-06 | 8.010 | 8.330 | 7.910 | 7.990 | 7.990 | 69,500 |
| 2022-01-05 | 8.300 | 8.610 | 8.000 | 8.000 | 8.000 | 53,100 |
| 2022-01-04 | 8.730 | 8.750 | 8.330 | 8.470 | 8.470 | 27,900 |
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.