Rossi Residencial Sa (RSID3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723152600 | 3.58 | -0.17 | -4.53 | 3.62 | 3.83 | 3.58 | 27422 |
| 1723066200 | 3.75 | 0.02 | 0.54 | 3.74 | 3.75 | 3.67 | 46011 |
| 1722979740 | 3.73 | -0.02 | -0.53 | 3.94 | 3.94 | 3.73 | 43247 |
| 1722893400 | 3.75 | -0.14 | -3.60 | 3.81 | 3.83 | 3.7 | 30764 |
| 1722634200 | 3.89 | -0.09 | -2.26 | 3.97 | 4 | 3.21 | 50785 |
| 1722547800 | 3.98 | -0.03 | -0.75 | 3.95 | 3.98 | 3.95 | 101 |
| 1722461400 | 4.01 | -0.09 | -2.20 | 4.05 | 4.05 | 4 | 170 |
| 1722374940 | 4.1 | -0.02 | -0.49 | 4.05 | 4.1 | 4.05 | 19 |
| 1722288600 | 4.12 | 0.07 | 1.73 | 4.05 | 4.13 | 4.05 | 137 |
| 1722029400 | 4.05 | -0.15 | -3.57 | 4.11 | 4.18 | 3.7 | 609 |
| 1721943000 | 4.2 | -0.23 | -5.19 | 4.35 | 4.42 | 4.2 | 1419 |
| 1721856600 | 4.43 | 0.07 | 1.61 | 4.37 | 4.43 | 4.34 | 188 |
| 1721770140 | 4.36 | -0.06 | -1.36 | 4.42 | 4.44 | 4.36 | 83 |
| 1721683800 | 4.42 | 0 | 0.00 | 4.4 | 4.51 | 4.4 | 181 |
| 1721424600 | 4.42 | 0 | 0.00 | 4.42 | 4.48 | 4.28 | 140 |
| 1721338200 | 4.42 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.41 | 49 |
| 1721251800 | 4.42 | -0.24 | -5.15 | 4.65 | 4.65 | 4.38 | 735 |
| 1721165340 | 4.66 | -0.29 | -5.86 | 4.99 | 4.99 | 4.66 | 390 |
| 1721079000 | 4.95 | -0.06 | -1.20 | 5 | 5 | 4.94 | 88 |
| 1720819800 | 5.01 | 0.01 | 0.20 | 4.99 | 5.05 | 4.99 | 535 |
| 1720733400 | 5 | -0.01 | -0.20 | 4.9 | 5.1 | 4.9 | 493 |
| 1720647000 | 5.01 | -0.04 | -0.79 | 5.0599999 | 5.07 | 4.92 | 1049 |
| 1720560540 | 5.05 | -0.35 | -6.48 | 5.24 | 5.25 | 5.05 | 163 |
| 1720474200 | 5.4 | 0 | 0.00 | 5.34 | 5.4 | 5.34 | 34 |
| 1720215000 | 5.4 | -0.04 | -0.74 | 5.4 | 5.4 | 5.4 | 85 |
| 1720128540 | 5.44 | 0.34 | 6.67 | 5.25 | 5.47 | 5.25 | 1585 |
| 1720042200 | 5.1 | 0.06 | 1.19 | 4.96 | 5.12 | 4.96 | 295 |
| 1719955800 | 5.04 | -0.12 | -2.33 | 5.05 | 5.08 | 5 | 317 |
| 1719869400 | 5.16 | 0.02 | 0.39 | 5.3099999 | 5.3099999 | 5.11 | 220 |
| 1719610200 | 5.14 | 0.03 | 0.59 | 5.09 | 5.28 | 5.09 | 162 |
| 1719523800 | 5.11 | -0.17 | -3.22 | 5.2699999 | 5.36 | 5.11 | 9698 |
| 1719437400 | 5.28 | -0.02 | -0.38 | 5.2 | 5.4 | 5.2 | 2925 |
| 1719351000 | 5.3 | 0.02 | 0.38 | 4.94 | 5.33 | 4.94 | 56 |
| 1719264600 | 5.28 | 0.09 | 1.73 | 5.23 | 5.38 | 5.23 | 2906 |
| 1719005400 | 5.19 | 0.21 | 4.22 | 4.84 | 5.32 | 4.84 | 5060 |
| 1718918940 | 4.98 | 0.13 | 2.68 | 5.0199999 | 5.0599999 | 4.92 | 1965 |
| 1718832540 | 4.85 | 0 | 0.00 | 5 | 5 | 4.85 | 1873 |
| 1718746200 | 4.85 | -0.07 | -1.42 | 4.85 | 4.85 | 4.85 | 10 |
| 1718659800 | 4.92 | -0.25 | -4.84 | 5.15 | 5.15 | 4.86 | 2569 |
| 1718400600 | 5.17 | 0.42 | 8.84 | 5.0599999 | 5.2 | 4.9 | 4377 |
| 1718314200 | 4.75 | -0.13 | -2.66 | 4.8099999 | 4.97 | 4.75 | 31 |
| 1718227800 | 4.88 | -0.21 | -4.13 | 5 | 5.18 | 4.86 | 3541 |
| 1718141400 | 5.09 | -0.06 | -1.17 | 5 | 5.12 | 5 | 5499 |
| 1718055000 | 5.15 | 0 | 0.00 | 5.15 | 5.3099999 | 4.85 | 6381 |
| 1717795800 | 5.15 | -0.37 | -6.70 | 5.5199999 | 5.6 | 5.15 | 7470 |
| 1717709400 | 5.5199999 | 0.06 | 1.10 | 5.38 | 5.68 | 5.38 | 14310 |
| 1717622940 | 5.46 | -0.01 | -0.18 | 5.5599999 | 5.5599999 | 5.38 | 3787 |
| 1717536600 | 5.47 | 0 | 0.00 | 5.54 | 5.55 | 5.32 | 1019 |
| 1717450200 | 5.47 | 0.96 | 21.29 | 5.05 | 5.47 | 4.99 | 2534 |
| 1717191000 | 4.51 | -0.67 | -12.93 | 5.1 | 5.1 | 4.51 | 43 |
| 1717018140 | 5.18 | -0.14 | -2.63 | 5.1 | 5.18 | 5.1 | 173 |
| 1716931740 | 5.32 | 0.04 | 0.76 | 5.26 | 5.32 | 5.26 | 5 |
| 1716845340 | 5.28 | 0 | 0.00 | 5.26 | 5.32 | 5.24 | 3617 |
| 1716586200 | 5.28 | 0.01 | 0.19 | 5.32 | 5.32 | 5.17 | 5485 |
| 1716499800 | 5.2699999 | 0.03 | 0.57 | 5.23 | 5.33 | 5.11 | 16591 |
| 1716413340 | 5.24 | 0.02 | 0.38 | 5.24 | 5.3 | 5.2 | 16222 |
| 1716327000 | 5.22 | 0 | 0.00 | 5.18 | 5.22 | 5.16 | 5212 |
| 1716240600 | 5.22 | -0.05 | -0.95 | 5.34 | 5.34 | 5.18 | 2897 |
| 1715981400 | 5.2699999 | -0.05 | -0.94 | 5.2699999 | 5.38 | 5.2699999 | 2665 |
| 1715895000 | 5.32 | 0.15 | 2.90 | 5.07 | 5.33 | 4.95 | 7716 |
| 1715808600 | 5.17 | -0.96 | -15.66 | 6.12 | 6.12 | 5.17 | 5675 |
| 1715722200 | 6.13 | 0.16 | 2.68 | 6.04 | 6.24 | 5.86 | 30078 |
| 1715635800 | 5.97 | -0.03 | -0.50 | 5.98 | 6.1 | 5.88 | 31072 |
| 1715376600 | 6 | 0.2 | 3.45 | 5.96 | 6.2 | 5.9 | 15831 |
| 1715290140 | 5.8 | -0.05 | -0.85 | 5.88 | 5.98 | 5.75 | 12858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
