Rossi Residencial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 9.470 | 9.470 | 8.720 | 8.720 | 8.720 | 76,300 |
| 2021-12-30 | 9.470 | 9.570 | 9.200 | 9.470 | 9.470 | 28,800 |
| 2021-12-29 | 9.390 | 9.840 | 9.270 | 9.410 | 9.410 | 41,100 |
| 2021-12-28 | 9.400 | 9.450 | 9.310 | 9.450 | 9.450 | 13,900 |
| 2021-12-27 | 9.170 | 9.640 | 9.160 | 9.400 | 9.400 | 74,800 |
| 2021-12-23 | 9.130 | 9.300 | 9.000 | 9.300 | 9.300 | 24,700 |
| 2021-12-22 | 9.130 | 9.280 | 9.040 | 9.240 | 9.240 | 28,700 |
| 2021-12-21 | 9.480 | 9.480 | 9.060 | 9.120 | 9.120 | 41,500 |
| 2021-12-20 | 9.750 | 9.770 | 9.190 | 9.210 | 9.210 | 69,100 |
| 2021-12-17 | 9.660 | 9.970 | 9.100 | 9.880 | 9.880 | 207,000 |
| 2021-12-16 | 9.020 | 9.390 | 8.760 | 9.380 | 9.380 | 118,000 |
| 2021-12-15 | 8.440 | 9.020 | 8.330 | 9.020 | 9.020 | 206,700 |
| 2021-12-14 | 8.680 | 8.680 | 8.220 | 8.550 | 8.550 | 42,500 |
| 2021-12-13 | 8.510 | 8.680 | 8.340 | 8.680 | 8.680 | 51,600 |
| 2021-12-10 | 8.600 | 8.810 | 8.400 | 8.500 | 8.500 | 60,600 |
| 2021-12-09 | 8.640 | 8.750 | 8.500 | 8.500 | 8.500 | 18,200 |
| 2021-12-08 | 8.650 | 8.920 | 8.560 | 8.760 | 8.760 | 69,700 |
| 2021-12-07 | 8.470 | 8.680 | 8.200 | 8.630 | 8.630 | 106,700 |
| 2021-12-06 | 8.250 | 8.480 | 8.010 | 8.330 | 8.330 | 68,000 |
| 2021-12-03 | 8.150 | 8.310 | 7.930 | 8.100 | 8.100 | 55,100 |
| 2021-12-02 | 8.020 | 8.200 | 7.870 | 8.200 | 8.200 | 61,600 |
| 2021-12-01 | 8.060 | 8.100 | 7.880 | 8.000 | 8.000 | 26,100 |
| 2021-11-30 | 8.060 | 8.060 | 7.780 | 7.940 | 7.940 | 47,700 |
| 2021-11-29 | 8.170 | 8.500 | 7.900 | 8.050 | 8.050 | 95,500 |
| 2021-11-26 | 8.090 | 8.200 | 7.890 | 8.100 | 8.100 | 86,300 |
| 2021-11-25 | 8.090 | 8.520 | 8.040 | 8.500 | 8.500 | 138,200 |
| 2021-11-24 | 8.290 | 8.290 | 8.020 | 8.050 | 8.050 | 83,200 |
| 2021-11-23 | 8.400 | 8.400 | 7.930 | 8.390 | 8.390 | 79,700 |
| 2021-11-22 | 8.760 | 8.950 | 8.130 | 8.200 | 8.200 | 177,900 |
| 2021-11-19 | 8.750 | 9.000 | 8.490 | 8.870 | 8.870 | 163,100 |
| 2021-11-18 | 9.000 | 9.270 | 8.600 | 8.610 | 8.610 | 140,700 |
| 2021-11-17 | 9.350 | 9.460 | 8.740 | 8.880 | 8.880 | 79,100 |
| 2021-11-16 | 10.150 | 10.170 | 9.300 | 9.460 | 9.460 | 78,100 |
| 2021-11-12 | 10.080 | 10.180 | 9.800 | 10.070 | 10.070 | 64,700 |
| 2021-11-11 | 10.020 | 10.410 | 9.790 | 10.000 | 10.000 | 189,900 |
| 2021-11-10 | 10.100 | 10.420 | 9.760 | 10.150 | 10.150 | 173,100 |
| 2021-11-09 | 9.390 | 10.190 | 9.360 | 10.000 | 10.000 | 254,300 |
| 2021-11-08 | 9.100 | 9.670 | 8.770 | 9.390 | 9.390 | 171,400 |
| 2021-11-05 | 8.750 | 9.060 | 8.600 | 8.950 | 8.950 | 128,500 |
| 2021-11-04 | 8.790 | 9.100 | 8.350 | 8.570 | 8.570 | 152,400 |
| 2021-11-03 | 8.240 | 8.820 | 8.160 | 8.810 | 8.810 | 107,400 |
| 2021-11-01 | 8.240 | 8.430 | 8.220 | 8.410 | 8.410 | 19,400 |
| 2021-10-29 | 8.430 | 8.570 | 8.200 | 8.220 | 8.220 | 59,500 |
| 2021-10-28 | 8.490 | 8.770 | 7.630 | 8.470 | 8.470 | 495,500 |
| 2021-10-27 | 8.300 | 8.550 | 8.200 | 8.500 | 8.500 | 56,400 |
| 2021-10-26 | 8.740 | 8.820 | 8.210 | 8.270 | 8.270 | 98,700 |
| 2021-10-25 | 9.270 | 9.350 | 8.570 | 8.650 | 8.650 | 112,500 |
| 2021-10-22 | 8.910 | 9.300 | 8.180 | 9.050 | 9.050 | 103,500 |
| 2021-10-21 | 9.020 | 9.600 | 8.890 | 8.970 | 8.970 | 115,400 |
| 2021-10-20 | 9.550 | 9.550 | 9.060 | 9.390 | 9.390 | 77,600 |
| 2021-10-19 | 9.880 | 9.880 | 9.060 | 9.330 | 9.330 | 100,600 |
| 2021-10-18 | 9.830 | 10.070 | 9.400 | 9.850 | 9.850 | 147,500 |
| 2021-10-15 | 9.440 | 9.970 | 9.250 | 9.860 | 9.860 | 154,500 |
| 2021-10-14 | 9.440 | 9.580 | 8.940 | 9.330 | 9.330 | 85,300 |
← NewerPage 21 of 21 · 1,254 trading days
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.