Rossi Residencial S.A. (BVMF:RSID3)
Brazil · Delayed Price · Currency is BRL 1.720
-0.030 (-1.71%)
Oct 9, 2025, 5:00 PM GMT-3
Rossi Residencial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |