Rossi Residencial S.A. (BVMF:RSID3)
Brazil · Delayed Price · Currency is BRL 1.770
+0.170 (10.63%)
Apr 16, 2026, 5:05 PM GMT-3
Rossi Residencial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -9.60% | 33,500 |
| Apr 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | 1,600 |
| Apr 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | 100 |
| Apr 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 10.62% | 500 |
| Apr 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,100 |
| Apr 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 200 |
| Apr 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.57% | 2,700 |
| Apr 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,700 |
| Mar 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 500 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.79% | 2,000 |
| Mar 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 600 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | 200 |
| Mar 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 600 |
| Mar 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 500 |
| Mar 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 6.67% | 1,400 |
| Mar 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 800 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 6.54% | 25,700 |
| Mar 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.13% | 27,200 |
| Mar 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | 900 |
| Mar 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 9.80% | 600 |
| Mar 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -11.05% | 5,700 |
| Mar 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 14.67% | 2,000 |
| Mar 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 1,500 |
| Mar 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | 5,200 |
| Mar 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.82% | 3,500 |
| Mar 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 600 |
| Mar 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 1,000 |
| Mar 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 600 |
| Mar 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 900 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 500 |
| Feb 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 100 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 100 |
| Feb 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 800 |
| Feb 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 800 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 17,000 |
| Feb 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,600 |
| Feb 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,600 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 9,200 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 15,100 |
| Feb 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,500 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,700 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 9,500 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 900 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,200 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 9,100 |
| 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 |