Rossi Residencial Sa (RSID3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.6 | 2.5 | 2.61 | 2.34 | 44040 | 2.50186194 | CS |
| 4 | -0.69 | -21.3622291022 | 3.23 | 3.29 | 2.33 | 44270 | 2.79369212 | CS |
| 12 | -0.67 | -20.8722741433 | 3.21 | 3.39 | 2.33 | 56990 | 3.06230471 | CS |
| 26 | -2.79 | -52.3452157598 | 5.33 | 5.45 | 2.33 | 74109 | 3.66840901 | CS |
| 52 | -1.54 | -37.7450980392 | 4.08 | 6.49 | 2.33 | 78028 | 4.03451518 | CS |
| 156 | -6.59 | -72.1796276013 | 9.13 | 9.84 | 1.78 | 86165 | 3.90236721 | CS |
| 260 | -3.01 | -54.2342342342 | 5.55 | 15.08 | 1.78 | 124629 | 6.7176126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891800 | 2.87 | -0.06 | -2.05 | 2.88 | 2.92 | 2.87 | 15400 |
| 1729805400 | 2.93 | 0 | 0.00 | 2.96 | 2.96 | 2.85 | 47900 |
| 1729719000 | 2.93 | -0.03 | -1.01 | 2.95 | 2.96 | 2.86 | 40600 |
| 1729632600 | 2.96 | -0.11 | -3.58 | 3.14 | 3.18 | 2.95 | 22800 |
| 1729546140 | 3.07 | -0.13 | -4.06 | 3.2 | 3.29 | 3.07 | 29700 |
| 1729287000 | 3.2 | -0.05 | -1.54 | 3.2599999 | 3.33 | 3.14 | 26400 |
| 1729200540 | 3.25 | -0.02 | -0.61 | 3.3 | 3.3 | 3.15 | 726600 |
| 1729114140 | 3.27 | 0.14 | 4.47 | 3.06 | 3.2799999 | 3.0299999 | 111000 |
| 1729027740 | 3.13 | 0.01 | 0.32 | 3.1 | 3.18 | 3.02 | 19300 |
| 1728941340 | 3.12 | 0.15 | 5.05 | 2.98 | 3.12 | 2.93 | 18300 |
| 1728682200 | 2.97 | -0.06 | -1.98 | 3.07 | 3.09 | 2.9 | 46900 |
| 1728595740 | 3.0299999 | 0.03 | 1.00 | 3.06 | 3.25 | 2.94 | 125400 |
| 1728509400 | 3 | -0.03 | -0.99 | 3.09 | 3.22 | 2.92 | 48100 |
| 1728422940 | 3.0299999 | -0.05 | -1.62 | 3.1 | 3.16 | 3.02 | 44300 |
| 1728336600 | 3.08 | -0.21 | -6.38 | 3.12 | 3.3 | 3.02 | 141900 |
| 1728077400 | 3.29 | 0.18 | 5.79 | 3.05 | 3.29 | 3.0099999 | 37800 |
| 1727991000 | 3.11 | -0.17 | -5.18 | 3.2 | 3.21 | 2.96 | 95700 |
| 1727904540 | 3.2799999 | -0.01 | -0.30 | 3.23 | 3.32 | 3.21 | 10400 |
| 1727818200 | 3.29 | 0 | 0.00 | 3.31 | 3.39 | 3.2 | 40600 |
| 1727731800 | 3.29 | 0.19 | 6.13 | 3.21 | 3.36 | 3.13 | 22200 |
| 1727472600 | 3.1 | 0 | 0.00 | 3.08 | 3.16 | 3.08 | 11700 |
| 1727386140 | 3.1 | 0.03 | 0.98 | 3.06 | 3.13 | 3.06 | 11000 |
| 1727299740 | 3.07 | -0.03 | -0.97 | 3.12 | 3.17 | 3.05 | 8700 |
| 1727213400 | 3.1 | 0.04 | 1.31 | 3.12 | 3.17 | 3.09 | 10000 |
| 1727127000 | 3.06 | -0.11 | -3.47 | 3.11 | 3.19 | 3.06 | 23500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
