Rossi Residencial Sa (RSID3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 5.49450549451 | 2.73 | 2.94 | 2.73 | 25400 | 2.90606299 | CS |
| 4 | 0.36 | 14.2857142857 | 2.52 | 2.98 | 2.43 | 57222 | 2.81851748 | CS |
| 12 | -0.12 | -4 | 3 | 3.3 | 2.33 | 50241 | 2.88718872 | CS |
| 26 | -1.44 | -33.3333333333 | 4.32 | 4.44 | 2.33 | 78816 | 3.47222731 | CS |
| 52 | -0.87 | -23.2 | 3.75 | 6.49 | 2.33 | 77079 | 3.97897218 | CS |
| 156 | -5.67 | -66.3157894737 | 8.55 | 9.05 | 1.78 | 85945 | 3.79211741 | CS |
| 260 | -6.33 | -68.7296416938 | 9.21 | 15.08 | 1.78 | 118112 | 6.53112588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 2.88 | -0.01 | -0.35 | 2.9 | 2.92 | 2.85 | 8400 |
| 1737667740 | 2.89 | -0.04 | -1.37 | 2.87 | 2.89 | 2.8 | 30200 |
| 1737581400 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1737495000 | 2.93 | -0.01 | -0.34 | 2.92 | 2.93 | 2.82 | 20400 |
| 1737408600 | 2.94 | 0.08 | 2.80 | 2.82 | 2.94 | 2.7599999 | 37700 |
| 1737149400 | 2.86 | 0.08 | 2.88 | 2.73 | 2.87 | 2.73 | 28700 |
| 1737062940 | 2.7799999 | 0.03 | 1.09 | 2.75 | 2.84 | 2.71 | 55100 |
| 1736976540 | 2.75 | 0.04 | 1.48 | 2.7 | 2.84 | 2.67 | 47600 |
| 1736890140 | 2.71 | -0.08 | -2.87 | 2.73 | 2.79 | 2.71 | 12500 |
| 1736803740 | 2.79 | -0.05 | -1.76 | 2.85 | 2.85 | 2.61 | 60200 |
| 1736544540 | 2.84 | 0.16 | 5.97 | 2.75 | 2.88 | 2.56 | 144300 |
| 1736458140 | 2.68 | -0.22 | -7.59 | 2.9 | 2.96 | 2.68 | 98300 |
| 1736371740 | 2.9 | -0.04 | -1.36 | 2.89 | 2.94 | 2.83 | 26400 |
| 1736285400 | 2.94 | 0.08 | 2.80 | 2.82 | 2.94 | 2.81 | 29400 |
| 1736198940 | 2.86 | -0.04 | -1.38 | 2.87 | 2.89 | 2.73 | 21600 |
| 1735939740 | 2.9 | 0 | 0.00 | 2.82 | 2.9 | 2.66 | 123000 |
| 1735853400 | 2.9 | 0.1 | 3.57 | 2.74 | 2.92 | 2.5099999 | 122600 |
| 1735594200 | 2.8 | 0.34 | 13.82 | 2.48 | 2.98 | 2.46 | 115600 |
| 1735334940 | 2.46 | -0.09 | -3.53 | 2.52 | 2.58 | 2.43 | 46400 |
| 1735248540 | 2.55 | 0.1 | 4.08 | 2.42 | 2.55 | 2.4 | 12800 |
| 1734989340 | 2.45 | -0.05 | -2.00 | 2.5299999 | 2.6 | 2.39 | 90000 |
| 1734730200 | 2.5 | 0 | 0.00 | 2.55 | 2.58 | 2.45 | 40800 |
| 1734643800 | 2.5 | 0 | 0.00 | 2.5099999 | 2.61 | 2.43 | 66300 |
| 1734557400 | 2.5 | -0.02 | -0.79 | 2.54 | 2.55 | 2.44 | 6800 |
| 1734470940 | 2.52 | 0.04 | 1.61 | 2.45 | 2.59 | 2.41 | 63400 |
| 1734384540 | 2.48 | 0.03 | 1.22 | 2.5 | 2.59 | 2.34 | 42900 |
| 1734125340 | 2.45 | -0.04 | -1.61 | 2.5 | 2.5 | 2.43 | 19800 |
| 1734039000 | 2.49 | -0.01 | -0.40 | 2.5 | 2.5 | 2.33 | 46100 |
| 1733952540 | 2.5 | -0.18 | -6.72 | 2.64 | 2.71 | 2.41 | 95800 |
| 1733866140 | 2.68 | -0.06 | -2.19 | 2.79 | 2.86 | 2.65 | 32900 |
| 1733779740 | 2.74 | -0.39 | -12.46 | 3.08 | 3.14 | 2.6 | 135800 |
| 1733520600 | 3.13 | -0.05 | -1.57 | 3.15 | 3.27 | 3.07 | 65800 |
| 1733434200 | 3.18 | 0.11 | 3.58 | 3.0099999 | 3.18 | 3.0099999 | 40700 |
| 1733347800 | 3.07 | 0.01 | 0.33 | 3.07 | 3.15 | 2.98 | 32500 |
| 1733261340 | 3.06 | -0.04 | -1.29 | 3.11 | 3.18 | 3.04 | 23400 |
| 1733174940 | 3.1 | 0.06 | 1.97 | 3.07 | 3.17 | 3.06 | 17700 |
| 1732915740 | 3.04 | -0.25 | -7.60 | 3.16 | 3.16 | 3.0299999 | 24200 |
| 1732829400 | 3.29 | 0.01 | 0.30 | 3.21 | 3.29 | 3.2 | 9300 |
| 1732743000 | 3.2799999 | 0.03 | 0.92 | 3.18 | 3.2799999 | 3.15 | 15000 |
| 1732656600 | 3.25 | 0.01 | 0.31 | 3.2799999 | 3.2799999 | 3.17 | 48000 |
| 1732570140 | 3.24 | 0.1 | 3.18 | 3.23 | 3.27 | 3.07 | 58200 |
| 1732310940 | 3.14 | 0 | 0.00 | 3.14 | 3.15 | 3.05 | 25700 |
| 1732224600 | 3.14 | -0.16 | -4.85 | 3.21 | 3.27 | 3.13 | 41500 |
| 1732051800 | 3.3 | 0.14 | 4.43 | 3.11 | 3.3 | 3.02 | 42000 |
| 1731965340 | 3.16 | -0.04 | -1.25 | 3.24 | 3.2799999 | 3.08 | 25800 |
| 1731619800 | 3.2 | 0.04 | 1.27 | 3.19 | 3.2 | 3.14 | 13600 |
| 1731533400 | 3.16 | -0.09 | -2.77 | 3.2799999 | 3.2799999 | 3.09 | 39600 |
| 1731446940 | 3.25 | 0.02 | 0.62 | 3.29 | 3.29 | 3.1 | 90700 |
| 1731360540 | 3.23 | -0.03 | -0.92 | 3.24 | 3.3 | 3.06 | 131800 |
| 1731101400 | 3.2599999 | 0.09 | 2.84 | 3.15 | 3.2599999 | 3.04 | 72900 |
| 1731014940 | 3.17 | 0.03 | 0.96 | 3.16 | 3.17 | 3.0299999 | 56700 |
| 1730928600 | 3.14 | -0.03 | -0.95 | 3.14 | 3.14 | 3.04 | 23700 |
| 1730842200 | 3.17 | 0.21 | 7.09 | 2.91 | 3.17 | 2.9 | 35500 |
| 1730755800 | 2.96 | 0.05 | 1.72 | 2.96 | 2.98 | 2.85 | 24900 |
| 1730496600 | 2.91 | -0.03 | -1.02 | 3 | 3 | 2.8 | 70400 |
| 1730410200 | 2.94 | -0.06 | -2.00 | 3 | 3.0299999 | 2.91 | 25100 |
| 1730323800 | 3 | 0.02 | 0.67 | 3.0299999 | 3.08 | 2.95 | 10000 |
| 1730237340 | 2.98 | 0.05 | 1.71 | 2.91 | 3.07 | 2.91 | 8200 |
| 1730151000 | 2.93 | 0.06 | 2.09 | 2.94 | 2.97 | 2.88 | 10600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
