Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Rossi Residencial Sa (RSID3)
Rossi Residencial Sa (RSID3) Historical

RSID3 Rossi Residencial Sa

2.88

-0.01 (-0.35%)

Jan 24 2025 - Closed

Delayed by 15 minutes

RSID3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	2.88	-0.01	-0.35%	2.90	2.92	2.85	8,400
Jan 23 2025	2.89	-0.02	-0.69%	2.87	2.89	2.80	30,200
Jan 22 2025	2.91	-0.02	-0.68%	2.88	2.91	2.84	10,000
Jan 21 2025	2.93	-0.01	-0.34%	2.92	2.93	2.82	20,400
Jan 20 2025	2.94	0.08	2.80%	2.82	2.94	2.76	37,700
Jan 17 2025	2.86	0.08	2.88%	2.73	2.87	2.73	28,700
Jan 16 2025	2.78	0.03	1.09%	2.75	2.84	2.71	55,100
Jan 15 2025	2.75	0.04	1.48%	2.70	2.84	2.67	47,600
Jan 14 2025	2.71	-0.08	-2.87%	2.73	2.79	2.71	12,500
Jan 13 2025	2.79	-0.05	-1.76%	2.85	2.85	2.61	60,200
Jan 10 2025	2.84	0.16	5.97%	2.75	2.88	2.56	144,300
Jan 09 2025	2.68	-0.22	-7.59%	2.90	2.96	2.68	98,300
Jan 08 2025	2.90	-0.04	-1.36%	2.89	2.94	2.83	26,400
Jan 07 2025	2.94	0.08	2.80%	2.82	2.94	2.81	29,400
Jan 06 2025	2.86	-0.04	-1.38%	2.87	2.89	2.73	21,600
Jan 03 2025	2.90	0.00	0.00%	2.82	2.90	2.66	123,000
Jan 02 2025	2.90	0.10	3.57%	2.74	2.92	2.51	122,600
Dec 30 2024	2.80	0.34	13.82%	2.48	2.98	2.46	115,600
Dec 27 2024	2.46	-0.09	-3.53%	2.52	2.58	2.43	46,400
Dec 26 2024	2.55	0.10	4.08%	2.42	2.55	2.40	12,800
Dec 23 2024	2.45	-0.05	-2.00%	2.53	2.60	2.39	90,000
Dec 20 2024	2.50	0.00	0.00%	2.55	2.58	2.45	40,800
Dec 19 2024	2.50	0.00	0.00%	2.51	2.61	2.43	66,300
Dec 18 2024	2.50	-0.02	-0.79%	2.54	2.55	2.44	6,800
Dec 17 2024	2.52	0.04	1.61%	2.45	2.59	2.41	63,400
Dec 16 2024	2.48	0.03	1.22%	2.50	2.59	2.34	42,900
Dec 13 2024	2.45	-0.04	-1.61%	2.50	2.50	2.43	19,800
Dec 12 2024	2.49	-0.01	-0.40%	2.50	2.50	2.33	46,100
Dec 11 2024	2.50	-0.18	-6.72%	2.64	2.71	2.41	95,800
Dec 10 2024	2.68	-0.06	-2.19%	2.79	2.86	2.65	32,900
Dec 09 2024	2.74	-0.39	-12.46%	3.08	3.14	2.60	135,800
Dec 06 2024	3.13	-0.05	-1.57%	3.15	3.27	3.07	65,800
Dec 05 2024	3.18	0.11	3.58%	3.01	3.18	3.01	40,700
Dec 04 2024	3.07	0.01	0.33%	3.07	3.15	2.98	32,500
Dec 03 2024	3.06	-0.04	-1.29%	3.11	3.18	3.04	23,400
Dec 02 2024	3.10	0.06	1.97%	3.07	3.17	3.06	17,700
Nov 29 2024	3.04	-0.25	-7.60%	3.16	3.16	3.03	24,200
Nov 28 2024	3.29	0.01	0.30%	3.21	3.29	3.20	9,300
Nov 27 2024	3.28	0.03	0.92%	3.18	3.28	3.15	15,000
Nov 26 2024	3.25	0.01	0.31%	3.28	3.28	3.17	48,000
Nov 25 2024	3.24	0.10	3.18%	3.23	3.27	3.07	58,200
Nov 22 2024	3.14	0.00	0.00%	3.14	3.15	3.05	25,700
Nov 21 2024	3.14	-0.16	-4.85%	3.21	3.27	3.13	41,500
Nov 19 2024	3.30	0.14	4.43%	3.11	3.30	3.02	42,000
Nov 18 2024	3.16	-0.04	-1.25%	3.24	3.28	3.08	25,800
Nov 14 2024	3.20	0.04	1.27%	3.19	3.20	3.14	13,600
Nov 13 2024	3.16	-0.09	-2.77%	3.28	3.28	3.09	39,600
Nov 12 2024	3.25	0.02	0.62%	3.29	3.29	3.10	90,700
Nov 11 2024	3.23	-0.03	-0.92%	3.24	3.30	3.06	131,800
Nov 08 2024	3.26	0.09	2.84%	3.15	3.26	3.04	72,900
Nov 07 2024	3.17	0.03	0.96%	3.16	3.17	3.03	56,700
Nov 06 2024	3.14	-0.03	-0.95%	3.14	3.14	3.04	23,700
Nov 05 2024	3.17	0.21	7.09%	2.91	3.17	2.90	35,500
Nov 04 2024	2.96	0.05	1.72%	2.96	2.98	2.85	24,900
Nov 01 2024	2.91	-0.03	-1.02%	3.00	3.00	2.80	70,400
Oct 31 2024	2.94	-0.06	-2.00%	3.00	3.03	2.91	25,100
Oct 30 2024	3.00	0.02	0.67%	3.03	3.08	2.95	10,000
Oct 29 2024	2.98	0.05	1.71%	2.91	3.07	2.91	8,200
Oct 28 2024	2.93	0.06	2.09%	2.94	2.97	2.88	10,600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions