Rossi Residencial Sa (RSID3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -13.1661442006 | 3.19 | 3.23 | 2.76 | 25667 | 2.9041039 | CS |
| 4 | -0.25 | -8.27814569536 | 3.02 | 3.4 | 2.76 | 35489 | 3.05903413 | CS |
| 12 | 0.27 | 10.8 | 2.5 | 3.4 | 2.34 | 44139 | 2.86051059 | CS |
| 26 | -0.98 | -26.1333333333 | 3.75 | 4.14 | 2.33 | 49254 | 3.0441294 | CS |
| 52 | -0.83 | -23.0555555556 | 3.6 | 6.49 | 2.33 | 74144 | 3.94971914 | CS |
| 156 | -4.81 | -63.4564643799 | 7.58 | 8.9 | 1.78 | 84987 | 3.66154983 | CS |
| 260 | -4.22 | -60.3719599428 | 6.99 | 15.08 | 1.78 | 110082 | 6.26415757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.7599999 | 1200 |
| 1741296540 | 2.7599999 | -0.13 | -4.50 | 2.9 | 2.92 | 2.7599999 | 24900 |
| 1741210140 | 2.89 | -0.11 | -3.67 | 3.09 | 3.15 | 2.82 | 12800 |
| 1740778200 | 3 | -0.15 | -4.76 | 3.19 | 3.23 | 3 | 39300 |
| 1740691740 | 3.15 | 0.05 | 1.61 | 3.19 | 3.29 | 3.12 | 25900 |
| 1740605400 | 3.1 | -0.15 | -4.62 | 3.29 | 3.38 | 3.08 | 87000 |
| 1740519000 | 3.25 | 0.11 | 3.50 | 3.27 | 3.3 | 3.16 | 13800 |
| 1740432540 | 3.14 | 0.07 | 2.28 | 3.07 | 3.4 | 3.04 | 86100 |
| 1740173400 | 3.07 | -0.07 | -2.23 | 3.12 | 3.13 | 3.0099999 | 23200 |
| 1740087000 | 3.14 | 0.09 | 2.95 | 3.0299999 | 3.14 | 3.0299999 | 5100 |
| 1740000540 | 3.05 | -0.02 | -0.65 | 3.14 | 3.14 | 2.99 | 30200 |
| 1739914140 | 3.07 | -0.03 | -0.97 | 3.17 | 3.19 | 3.0099999 | 30600 |
| 1739827800 | 3.1 | -0.03 | -0.96 | 3.06 | 3.14 | 3.06 | 13500 |
| 1739568600 | 3.13 | 0.04 | 1.29 | 3.1 | 3.19 | 2.94 | 42600 |
| 1739482140 | 3.09 | 0.04 | 1.31 | 3.04 | 3.19 | 3.02 | 39200 |
| 1739395740 | 3.05 | 0.02 | 0.66 | 3.0099999 | 3.05 | 2.8 | 57100 |
| 1739309400 | 3.0299999 | 0.08 | 2.71 | 2.97 | 3.05 | 2.89 | 39000 |
| 1739222940 | 2.95 | 0 | 0.00 | 2.99 | 3 | 2.89 | 27000 |
| 1738963800 | 2.95 | -0.1 | -3.28 | 3.02 | 3.05 | 2.91 | 41500 |
| 1738877340 | 3.05 | -0.01 | -0.33 | 3.04 | 3.07 | 2.96 | 25900 |
| 1738790940 | 3.06 | 0.01 | 0.33 | 3.0299999 | 3.08 | 2.95 | 40200 |
| 1738704600 | 3.05 | 0.05 | 1.67 | 2.96 | 3.05 | 2.88 | 59200 |
| 1738618200 | 3 | 0.02 | 0.67 | 2.98 | 3.0299999 | 2.92 | 60900 |
| 1738358940 | 2.98 | -0.06 | -1.97 | 2.97 | 3.05 | 2.95 | 7300 |
| 1738272540 | 3.04 | 0.15 | 5.19 | 2.94 | 3.1 | 2.89 | 32200 |
| 1738186200 | 2.89 | 0 | 0.00 | 2.9 | 3.0099999 | 2.82 | 25600 |
| 1738099740 | 2.89 | -0.04 | -1.37 | 2.92 | 3.12 | 2.86 | 88700 |
| 1738013340 | 2.93 | 0.05 | 1.74 | 2.88 | 2.93 | 2.83 | 23500 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
