Skip to main content
Rossi Residencial S.A. (BVMF:RSID3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.450
0.00 (0.00%)
At close: Dec 5, 2025

Rossi Residencial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.451.451.451.451.45-4,300
Dec 4, 20251.451.451.451.451.45-3.33%13,000
Dec 3, 20251.501.501.501.501.50-5.06%12,000
Dec 2, 20251.581.581.581.581.585.33%600
Dec 1, 20251.501.501.501.501.50-5.66%12,900
Nov 28, 20251.591.591.591.591.59-500
Nov 27, 20251.591.591.591.591.59-0.63%400
Nov 26, 20251.601.601.601.601.60-11,800
Nov 25, 20251.601.601.601.601.60-0.62%1,000
Nov 24, 20251.611.611.611.611.61-4.73%3,400
Nov 21, 20251.691.691.691.691.69-3.98%10,500
Nov 19, 20251.761.761.761.761.76-7.37%500
Nov 18, 20251.901.901.901.901.90-200
Nov 17, 20251.901.901.901.901.90-200
Nov 14, 20251.901.901.901.901.90-41,300
Nov 13, 20251.901.901.901.901.90-61,800
Nov 12, 20251.901.901.901.901.902.70%2,800
Nov 11, 20251.851.851.851.851.852.78%1,200
Nov 10, 20251.801.801.801.801.80-1,300
Nov 7, 20251.801.801.801.801.803.45%1,500
Nov 6, 20251.741.741.741.741.74-3.87%5,700
Nov 5, 20251.811.811.811.811.81-200
Nov 3, 20251.811.811.811.811.810.56%5,000
Oct 31, 20251.801.801.801.801.802.86%400
Oct 30, 20251.751.751.751.751.75-3,800
Oct 29, 20251.751.751.751.751.75-2,600
Oct 28, 20251.751.751.751.751.751.74%281,700
Oct 27, 20251.721.721.721.721.724.88%15,900
Oct 24, 20251.641.641.641.641.643.14%1,000
Oct 23, 20251.591.591.591.591.59-6.47%4,900
Oct 21, 20251.701.701.701.701.70-600
Oct 20, 20251.701.701.701.701.70-0.58%500
Oct 17, 20251.711.711.711.711.710.59%1,600
Oct 16, 20251.701.701.701.701.70-1.16%500
Oct 15, 20251.721.721.721.721.720.58%2,000
Oct 14, 20251.711.711.711.711.71-1.16%3,500
Oct 13, 20251.731.731.731.731.738.12%8,300
Oct 10, 20251.601.601.601.601.60-6.98%200
Oct 9, 20251.721.721.721.721.72-1.71%1,100
Oct 8, 20251.751.751.751.751.754.17%4,000
Oct 7, 20251.681.681.681.681.68-1.18%4,500
Oct 6, 20251.701.701.701.701.70-2,500
Oct 3, 20251.701.701.701.701.70-400
Oct 2, 20251.701.701.701.701.701.80%1,500
Oct 1, 20251.671.701.581.671.67-10,300
Sep 30, 20251.601.691.581.671.675.70%10,400
Sep 29, 20251.631.701.541.581.58-1.25%20,400
Sep 26, 20251.711.741.571.601.60-8.05%52,500
Sep 25, 20251.791.821.661.741.74-1.14%29,700
Sep 24, 20251.921.951.731.761.76-8.81%33,500
Sep 23, 20251.971.981.881.931.93-0.52%11,600
Sep 22, 20251.931.961.901.941.94-22,000
Sep 19, 20251.941.991.901.941.94-0.51%7,500
Sep 18, 20251.911.951.911.951.951.56%800
Sep 17, 20251.921.951.901.921.921.05%5,100
Sep 16, 20252.002.001.901.901.90-4.52%57,200
Sep 15, 20251.992.001.921.991.99-0.50%2,300
Sep 12, 20251.992.001.992.002.003.63%800
Sep 11, 20252.002.001.931.931.93-2.03%10,500
Sep 10, 20251.981.991.971.971.97-2,400
Sep 9, 20251.992.001.931.971.97-800
Sep 8, 20251.992.001.921.971.97-1.01%2,400
Sep 5, 20251.931.991.931.991.992.58%9,000
Sep 4, 20251.921.941.921.941.941.04%4,300
Sep 3, 20251.931.951.881.921.92-0.52%9,000
Sep 2, 20251.951.991.901.931.93-3.02%22,000
Sep 1, 20251.992.001.921.991.99-4,400
Aug 29, 20251.931.991.931.991.993.65%1,500
Aug 28, 20251.992.051.901.921.92-5.88%11,600
Aug 27, 20251.992.071.922.042.04-5,400
Aug 26, 20251.942.041.942.042.045.70%25,700
Aug 25, 20251.941.971.921.931.93-0.52%2,900
Aug 22, 20251.982.021.941.941.94-2.02%5,800
Aug 21, 20251.981.991.981.981.98-0.50%1,300
Aug 19, 20252.002.001.911.991.990.51%3,600
Aug 18, 20251.931.981.931.981.98-0.50%3,800
Aug 15, 20251.931.991.931.991.993.65%2,200
Aug 14, 20251.951.991.911.921.92-3.52%3,300
Aug 13, 20251.952.001.901.991.994.19%6,500
Aug 12, 20251.942.001.901.911.91-4.02%3,600
Aug 11, 20251.932.041.931.991.993.11%2,600
Aug 8, 20251.921.941.781.931.930.52%24,100
Aug 7, 20252.062.061.821.921.92-6.34%35,100
Aug 6, 20252.062.062.052.052.05-600
Aug 5, 20252.052.062.022.052.05-0.49%1,800
Aug 4, 20252.062.062.012.062.06-1,700
Aug 1, 20252.072.072.032.062.06-0.48%1,700
Jul 31, 20252.072.072.072.072.07-100
Jul 30, 20252.082.082.062.072.071.47%800
Jul 29, 20252.022.042.002.042.043.03%14,900
Jul 28, 20252.022.021.951.981.98-0.50%8,000
Jul 25, 20251.992.021.921.991.99-2,900
Jul 24, 20251.961.991.931.991.991.53%1,300
Jul 23, 20251.991.991.911.961.960.51%800
Jul 22, 20252.062.071.831.951.95-1.52%26,300
Jul 21, 20252.062.091.901.981.98-3.88%11,100
Jul 18, 20252.012.061.992.062.06-3,400
Jul 17, 20252.082.082.002.062.062.49%8,900
Jul 16, 20252.092.102.012.012.01-1.95%7,100
Jul 15, 20252.062.092.012.052.05-0.97%3,900