Rossi Residencial S.A. (RSID3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.62 | 5.83 | 5.34 | 5.70 | 5.70 | 82,700 |
| 02 May 2024 | 5.33 | 5.50 | 5.26 | 5.48 | 5.48 | 24,400 |
| 30 Apr 2024 | 5.21 | 5.40 | 5.01 | 5.33 | 5.33 | 299,700 |
| 29 Apr 2024 | 5.29 | 5.30 | 5.18 | 5.22 | 5.22 | 11,100 |
| 26 Apr 2024 | 5.35 | 5.35 | 5.13 | 5.26 | 5.26 | 27,300 |
| 25 Apr 2024 | 5.31 | 5.34 | 5.02 | 5.34 | 5.34 | 85,300 |
| 24 Apr 2024 | 5.30 | 5.35 | 5.20 | 5.32 | 5.32 | 37,400 |
| 23 Apr 2024 | 5.16 | 5.29 | 5.04 | 5.27 | 5.27 | 32,300 |
| 22 Apr 2024 | 5.20 | 5.26 | 4.89 | 5.24 | 5.24 | 137,600 |
| 19 Apr 2024 | 4.44 | 5.29 | 4.44 | 5.29 | 5.29 | 283,300 |
| 18 Apr 2024 | 4.37 | 4.69 | 4.37 | 4.69 | 4.69 | 148,900 |
| 17 Apr 2024 | 4.49 | 4.69 | 4.11 | 4.43 | 4.43 | 218,400 |
| 16 Apr 2024 | 4.23 | 4.50 | 4.23 | 4.30 | 4.30 | 31,300 |
| 15 Apr 2024 | 4.00 | 4.39 | 3.81 | 4.28 | 4.28 | 151,300 |
| 12 Apr 2024 | 4.08 | 4.14 | 3.77 | 4.00 | 4.00 | 31,500 |
| 11 Apr 2024 | 4.10 | 4.14 | 3.96 | 4.14 | 4.14 | 41,300 |
| 10 Apr 2024 | 4.08 | 4.14 | 3.94 | 4.10 | 4.10 | 107,000 |
| 09 Apr 2024 | 4.05 | 4.14 | 3.96 | 4.14 | 4.14 | 29,400 |
| 08 Apr 2024 | 3.80 | 4.00 | 3.79 | 4.00 | 4.00 | 14,400 |
| 05 Apr 2024 | 3.80 | 3.87 | 3.74 | 3.83 | 3.83 | 10,400 |
| 04 Apr 2024 | 3.73 | 3.87 | 3.65 | 3.75 | 3.75 | 143,700 |
| 03 Apr 2024 | 3.74 | 3.75 | 3.53 | 3.68 | 3.68 | 30,000 |
| 02 Apr 2024 | 3.93 | 3.96 | 3.70 | 3.70 | 3.70 | 31,900 |
| 01 Apr 2024 | 3.95 | 4.03 | 3.85 | 3.85 | 3.85 | 28,700 |
| 28 Mar 2024 | 3.89 | 4.00 | 3.78 | 4.00 | 4.00 | 12,600 |
| 27 Mar 2024 | 3.94 | 4.00 | 3.83 | 3.83 | 3.83 | 22,700 |
| 26 Mar 2024 | 3.99 | 4.10 | 3.85 | 4.00 | 4.00 | 56,400 |
| 25 Mar 2024 | 3.89 | 4.15 | 3.83 | 4.05 | 4.05 | 55,400 |
| 22 Mar 2024 | 3.62 | 3.89 | 3.60 | 3.89 | 3.89 | 37,100 |
| 21 Mar 2024 | 3.64 | 3.99 | 3.63 | 3.68 | 3.68 | 77,600 |
| 20 Mar 2024 | 3.58 | 3.59 | 3.50 | 3.55 | 3.55 | 11,800 |
| 19 Mar 2024 | 3.51 | 3.57 | 3.45 | 3.56 | 3.56 | 27,000 |
| 18 Mar 2024 | 3.60 | 3.69 | 3.41 | 3.47 | 3.47 | 49,800 |
| 15 Mar 2024 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | 1,601,600 |
| 14 Mar 2024 | 3.63 | 3.73 | 3.62 | 3.64 | 3.64 | 6,800 |
| 13 Mar 2024 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | 9,400 |
| 12 Mar 2024 | 3.61 | 3.64 | 3.57 | 3.60 | 3.60 | 10,100 |
| 11 Mar 2024 | 3.64 | 3.71 | 3.59 | 3.65 | 3.65 | 24,600 |
| 08 Mar 2024 | 3.58 | 3.69 | 3.57 | 3.62 | 3.62 | 65,700 |
| 07 Mar 2024 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | 20,100 |
| 06 Mar 2024 | 3.72 | 3.73 | 3.58 | 3.60 | 3.60 | 64,100 |
| 05 Mar 2024 | 3.81 | 3.88 | 3.69 | 3.69 | 3.69 | 75,900 |
| 04 Mar 2024 | 3.86 | 3.87 | 3.76 | 3.82 | 3.82 | 31,300 |
| 01 Mar 2024 | 3.78 | 3.85 | 3.71 | 3.81 | 3.81 | 38,100 |
| 29 Feb 2024 | 3.75 | 3.89 | 3.68 | 3.77 | 3.77 | 61,400 |
| 28 Feb 2024 | 3.88 | 4.05 | 3.77 | 3.80 | 3.80 | 64,800 |
| 27 Feb 2024 | 3.82 | 4.00 | 3.81 | 3.93 | 3.93 | 58,200 |
| 26 Feb 2024 | 3.73 | 3.91 | 3.68 | 3.89 | 3.89 | 196,800 |
| 23 Feb 2024 | 3.67 | 3.81 | 3.63 | 3.71 | 3.71 | 85,100 |
| 22 Feb 2024 | 3.73 | 3.80 | 3.63 | 3.75 | 3.75 | 79,000 |
| 21 Feb 2024 | 3.59 | 3.73 | 3.54 | 3.69 | 3.69 | 61,300 |
| 20 Feb 2024 | 3.58 | 3.65 | 3.52 | 3.60 | 3.60 | 44,600 |
| 19 Feb 2024 | 3.60 | 3.70 | 3.52 | 3.58 | 3.58 | 64,100 |
| 16 Feb 2024 | 3.74 | 3.83 | 3.60 | 3.60 | 3.60 | 54,500 |
| 15 Feb 2024 | 3.75 | 3.84 | 3.71 | 3.78 | 3.78 | 32,500 |
| 14 Feb 2024 | 3.71 | 3.80 | 3.65 | 3.77 | 3.77 | 42,200 |
| 09 Feb 2024 | 3.62 | 3.81 | 3.62 | 3.75 | 3.75 | 37,600 |
| 08 Feb 2024 | 3.61 | 3.72 | 3.53 | 3.71 | 3.71 | 51,600 |
| 07 Feb 2024 | 3.59 | 3.70 | 3.58 | 3.60 | 3.60 | 33,500 |
| 06 Feb 2024 | 3.79 | 3.87 | 3.55 | 3.65 | 3.65 | 103,600 |
| 05 Feb 2024 | 3.74 | 3.85 | 3.65 | 3.78 | 3.78 | 78,100 |
| 02 Feb 2024 | 3.83 | 3.88 | 3.73 | 3.80 | 3.80 | 117,500 |
| 01 Feb 2024 | 3.75 | 3.86 | 3.68 | 3.83 | 3.83 | 53,300 |
| 31 Jan 2024 | 3.78 | 3.80 | 3.66 | 3.76 | 3.76 | 73,100 |
| 30 Jan 2024 | 3.78 | 3.79 | 3.62 | 3.77 | 3.77 | 44,500 |
| 29 Jan 2024 | 3.75 | 3.78 | 3.63 | 3.76 | 3.76 | 41,900 |
| 26 Jan 2024 | 3.75 | 3.90 | 3.70 | 3.73 | 3.73 | 73,800 |
| 25 Jan 2024 | 3.76 | 3.79 | 3.72 | 3.79 | 3.79 | 17,700 |
| 24 Jan 2024 | 3.75 | 3.93 | 3.73 | 3.80 | 3.80 | 41,400 |
| 23 Jan 2024 | 3.70 | 3.85 | 3.65 | 3.79 | 3.79 | 37,900 |
| 22 Jan 2024 | 3.64 | 3.77 | 3.57 | 3.75 | 3.75 | 53,900 |
| 19 Jan 2024 | 3.64 | 3.83 | 3.60 | 3.69 | 3.69 | 55,700 |
| 18 Jan 2024 | 3.74 | 3.75 | 3.51 | 3.60 | 3.60 | 31,600 |
| 17 Jan 2024 | 3.74 | 3.80 | 3.64 | 3.73 | 3.73 | 33,700 |
| 16 Jan 2024 | 3.63 | 3.82 | 3.57 | 3.82 | 3.82 | 35,100 |
| 15 Jan 2024 | 3.56 | 3.73 | 3.50 | 3.73 | 3.73 | 64,500 |
| 12 Jan 2024 | 3.58 | 3.79 | 3.51 | 3.61 | 3.61 | 71,200 |
| 11 Jan 2024 | 3.50 | 3.58 | 3.41 | 3.57 | 3.57 | 111,700 |
| 10 Jan 2024 | 3.70 | 3.74 | 3.37 | 3.51 | 3.51 | 128,000 |
| 09 Jan 2024 | 3.75 | 3.90 | 3.70 | 3.70 | 3.70 | 168,600 |
| 08 Jan 2024 | 3.86 | 3.94 | 3.80 | 3.86 | 3.86 | 85,900 |
| 05 Jan 2024 | 3.94 | 3.97 | 3.82 | 3.91 | 3.91 | 63,300 |
| 04 Jan 2024 | 4.07 | 4.16 | 3.83 | 3.83 | 3.83 | 70,600 |
| 03 Jan 2024 | 3.96 | 4.15 | 3.96 | 4.04 | 4.04 | 40,200 |
| 02 Jan 2024 | 3.98 | 4.18 | 3.96 | 4.01 | 4.01 | 79,100 |
| 28 Dec 2023 | 4.00 | 4.10 | 3.98 | 4.02 | 4.02 | 53,500 |
| 27 Dec 2023 | 4.03 | 4.10 | 3.95 | 4.00 | 4.00 | 56,900 |
| 26 Dec 2023 | 4.08 | 4.14 | 3.95 | 4.09 | 4.09 | 51,700 |
| 22 Dec 2023 | 4.02 | 4.11 | 3.92 | 4.05 | 4.05 | 30,500 |
| 21 Dec 2023 | 4.07 | 4.17 | 3.97 | 3.97 | 3.97 | 67,500 |
| 20 Dec 2023 | 4.10 | 4.25 | 3.96 | 4.02 | 4.02 | 78,600 |
| 19 Dec 2023 | 4.20 | 4.28 | 4.10 | 4.12 | 4.12 | 82,500 |
| 18 Dec 2023 | 4.25 | 4.38 | 4.01 | 4.18 | 4.18 | 57,400 |
| 15 Dec 2023 | 4.29 | 4.44 | 4.13 | 4.19 | 4.19 | 55,000 |
| 14 Dec 2023 | 4.15 | 4.31 | 4.12 | 4.25 | 4.25 | 64,900 |
| 13 Dec 2023 | 4.20 | 4.35 | 4.04 | 4.22 | 4.22 | 77,900 |
| 12 Dec 2023 | 3.96 | 4.22 | 3.91 | 4.21 | 4.21 | 64,400 |
| 11 Dec 2023 | 3.99 | 4.10 | 3.96 | 4.05 | 4.05 | 56,900 |
| 08 Dec 2023 | 3.91 | 4.07 | 3.89 | 4.07 | 4.07 | 47,700 |
| 07 Dec 2023 | 3.94 | 4.08 | 3.83 | 3.96 | 3.96 | 52,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.