Rossi Residencial S.A. (BVMF:RSID3)
Brazil · Delayed Price · Currency is BRL 1.700
0.00 (0.00%)
Feb 2, 2026, 6:00 PM GMT-3
Rossi Residencial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 4,500 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,000 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,000 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 1,400 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.98% | 6,100 |
| Jan 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | 3,100 |
| Jan 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 600 |
| Jan 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 700 |
| Jan 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 500 |
| Jan 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | 1,000 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 500 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 800 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 4,500 |
| Jan 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | 1,700 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9,500 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,400 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 200 |
| Jan 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 4,500 |
| Jan 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,300 |
| Jan 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 7,900 |
| Jan 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | 200 |
| Dec 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 2,100 |
| Dec 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 1,800 |
| Dec 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,000 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 175,500 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 2,400 |
| Dec 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 2,000 |
| Dec 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 1,500 |
| Dec 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.95% | 5,000 |
| Dec 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 6,200 |
| Dec 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 100 |
| Dec 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7,900 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 6,100 |
| Dec 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 4,500 |
| Dec 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 12,900 |
| Dec 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 200 |
| Dec 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 4,300 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 13,000 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | 12,000 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.33% | 600 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | 12,900 |
| Nov 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 500 |
| Nov 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 400 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 11,800 |
| Nov 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 1,000 |
| Nov 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 3,400 |
| Nov 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | 10,500 |
| Nov 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.37% | 500 |
| Nov 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 200 |
| Nov 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 200 |