Rossi Residencial S.A. (BVMF:RSID3)
Brazil · Delayed Price · Currency is BRL 1.900
+0.050 (2.70%)
Nov 12, 2025, 6:00 PM GMT-3
Rossi Residencial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 2,800 |
| Nov 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 1,200 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,300 |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | 1,500 |
| Nov 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | 5,700 |
| Nov 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 300 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Nov 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 5,000 |
| Oct 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 500 |
| Oct 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3,800 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,700 |
| Oct 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 281,700 |
| Oct 27, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.88% | 15,900 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | 1,000 |
| Oct 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.47% | 5,000 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 900 |
| Oct 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 500 |
| Oct 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 1,600 |
| Oct 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 500 |
| Oct 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 2,000 |
| Oct 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 3,500 |
| Oct 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.12% | 8,300 |
| Oct 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.98% | 200 |
| Oct 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 1,100 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.17% | 4,000 |
| Oct 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 4,500 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,500 |
| Oct 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 400 |
| Oct 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 1,500 |
| Oct 1, 2025 | 1.67 | 1.70 | 1.58 | 1.67 | 1.67 | - | 10,300 |
| Sep 30, 2025 | 1.60 | 1.69 | 1.58 | 1.67 | 1.67 | 5.70% | 10,400 |
| Sep 29, 2025 | 1.63 | 1.70 | 1.54 | 1.58 | 1.58 | -1.25% | 20,800 |
| Sep 26, 2025 | 1.71 | 1.74 | 1.57 | 1.60 | 1.60 | -8.05% | 53,000 |
| Sep 25, 2025 | 1.79 | 1.82 | 1.66 | 1.74 | 1.74 | -1.14% | 31,000 |
| Sep 24, 2025 | 1.92 | 1.95 | 1.73 | 1.76 | 1.76 | -8.81% | 39,400 |
| Sep 23, 2025 | 1.97 | 1.98 | 1.88 | 1.93 | 1.93 | -0.52% | 11,800 |
| Sep 22, 2025 | 1.93 | 1.96 | 1.90 | 1.94 | 1.94 | - | 30,400 |
| Sep 19, 2025 | 1.94 | 1.99 | 1.90 | 1.94 | 1.94 | -0.51% | 7,500 |
| Sep 18, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 1.56% | 900 |
| Sep 17, 2025 | 1.92 | 1.95 | 1.90 | 1.92 | 1.92 | 1.05% | 5,200 |
| 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 |