Rossi Residencial S.A. (BVMF:RSID3)
Brazil · Delayed Price · Currency is BRL 1.920
+0.020 (1.05%)
Sep 17, 2025, 5:05 PM GMT-3
Rossi Residencial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.92 | 1.95 | 1.90 | 1.92 | 1.92 | 1.05% | 5,100 |
| Sep 16, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -4.52% | 57,900 |
| Sep 15, 2025 | 1.99 | 2.00 | 1.92 | 1.99 | 1.99 | -0.50% | 2,500 |
| Sep 12, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 3.63% | 1,000 |
| Sep 11, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -2.03% | 10,500 |
| Sep 10, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | - | 2,400 |
| Sep 9, 2025 | 1.99 | 2.00 | 1.93 | 1.97 | 1.97 | - | 800 |
| Sep 8, 2025 | 1.99 | 2.00 | 1.92 | 1.97 | 1.97 | -1.01% | 2,400 |
| Sep 5, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 2.58% | 9,000 |
| Sep 4, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 4,300 |
| Sep 3, 2025 | 1.93 | 1.95 | 1.88 | 1.92 | 1.92 | -0.52% | 9,000 |
| Sep 2, 2025 | 1.95 | 1.99 | 1.90 | 1.93 | 1.93 | -3.02% | 22,300 |
| Sep 1, 2025 | 1.99 | 2.00 | 1.92 | 1.99 | 1.99 | - | 4,600 |
| Aug 29, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.65% | 1,500 |
| Aug 28, 2025 | 1.99 | 2.05 | 1.90 | 1.92 | 1.92 | -5.88% | 12,800 |
| Aug 27, 2025 | 1.99 | 2.07 | 1.92 | 2.04 | 2.04 | - | 5,400 |
| Aug 26, 2025 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | 5.70% | 25,700 |
| Aug 25, 2025 | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | -0.52% | 3,300 |
| Aug 22, 2025 | 1.98 | 2.02 | 1.94 | 1.94 | 1.94 | -2.02% | 5,800 |
| Aug 21, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 1,700 |
| Aug 20, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 19, 2025 | 2.00 | 2.00 | 1.91 | 1.99 | 1.99 | 0.51% | 5,100 |
| Aug 18, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | -0.50% | 4,700 |
| Aug 15, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.65% | 2,200 |
| Aug 14, 2025 | 1.95 | 1.99 | 1.91 | 1.92 | 1.92 | -3.52% | 3,300 |
| Aug 13, 2025 | 1.95 | 2.00 | 1.90 | 1.99 | 1.99 | 4.19% | 6,500 |
| Aug 12, 2025 | 1.94 | 2.00 | 1.90 | 1.91 | 1.91 | -4.02% | 3,600 |
| Aug 11, 2025 | 1.93 | 2.04 | 1.93 | 1.99 | 1.99 | 3.11% | 2,600 |
| Aug 8, 2025 | 1.92 | 1.94 | 1.78 | 1.93 | 1.93 | 0.52% | 24,100 |
| Aug 7, 2025 | 2.06 | 2.06 | 1.82 | 1.92 | 1.92 | -6.34% | 35,300 |
| Aug 6, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | - | 600 |
| Aug 5, 2025 | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | -0.49% | 1,800 |
| Aug 4, 2025 | 2.06 | 2.06 | 2.01 | 2.06 | 2.06 | - | 1,700 |
| Aug 1, 2025 | 2.07 | 2.07 | 2.03 | 2.06 | 2.06 | -0.48% | 1,800 |
| Jul 31, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 100 |
| Jul 30, 2025 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | 1.47% | 800 |
| Jul 29, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 3.03% | 14,900 |
| Jul 28, 2025 | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | -0.50% | 8,000 |
| Jul 25, 2025 | 1.99 | 2.02 | 1.92 | 1.99 | 1.99 | - | 2,900 |
| Jul 24, 2025 | 1.96 | 1.99 | 1.93 | 1.99 | 1.99 | 1.53% | 1,300 |
| Jul 23, 2025 | 1.99 | 1.99 | 1.91 | 1.96 | 1.96 | 0.51% | 800 |
| Jul 22, 2025 | 2.06 | 2.07 | 1.83 | 1.95 | 1.95 | -1.52% | 26,300 |
| Jul 21, 2025 | 2.06 | 2.09 | 1.90 | 1.98 | 1.98 | -3.88% | 11,100 |
| Jul 18, 2025 | 2.01 | 2.06 | 1.99 | 2.06 | 2.06 | - | 3,600 |
| Jul 17, 2025 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | 2.49% | 9,000 |
| Jul 16, 2025 | 2.09 | 2.10 | 2.01 | 2.01 | 2.01 | -1.95% | 7,100 |
| Jul 15, 2025 | 2.06 | 2.09 | 2.01 | 2.05 | 2.05 | -0.97% | 3,900 |
| Jul 14, 2025 | 2.07 | 2.07 | 2.01 | 2.07 | 2.07 | 0.49% | 1,000 |
| Jul 11, 2025 | 2.01 | 2.06 | 1.98 | 2.06 | 2.06 | - | 6,300 |
| Jul 10, 2025 | 2.01 | 2.06 | 1.96 | 2.06 | 2.06 | - | 2,700 |