U.S. markets open in 7 hours 1 minute
F S&P 500
5,159.75 +5.00 (+0.10%) F Dow Jones
38,873.00 +41.00 (+0.11%) F Nasdaq
18,004.25 +3.50 (+0.02%) E-mini Russell 2000 Index Futur
2,054.40 +8.60 (+0.42%) Petróleo
78.60 +0.49 (+0.63%) Oro
2,322.40 +13.80 (+0.60%)
Rossi Residencial S.A. (RSID3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.62 | 5.83 | 5.34 | 5.70 | 5.70 | 82,700 |
| 02 may 2024 | 5.33 | 5.50 | 5.26 | 5.48 | 5.48 | 24,400 |
| 30 abr 2024 | 5.21 | 5.40 | 5.01 | 5.33 | 5.33 | 299,700 |
| 29 abr 2024 | 5.29 | 5.30 | 5.18 | 5.22 | 5.22 | 11,100 |
| 26 abr 2024 | 5.35 | 5.35 | 5.13 | 5.26 | 5.26 | 27,300 |
| 25 abr 2024 | 5.31 | 5.34 | 5.02 | 5.34 | 5.34 | 85,300 |
| 24 abr 2024 | 5.30 | 5.35 | 5.20 | 5.32 | 5.32 | 37,400 |
| 23 abr 2024 | 5.16 | 5.29 | 5.04 | 5.27 | 5.27 | 32,300 |
| 22 abr 2024 | 5.20 | 5.26 | 4.89 | 5.24 | 5.24 | 137,600 |
| 19 abr 2024 | 4.44 | 5.29 | 4.44 | 5.29 | 5.29 | 283,300 |
| 18 abr 2024 | 4.37 | 4.69 | 4.37 | 4.69 | 4.69 | 148,900 |
| 17 abr 2024 | 4.49 | 4.69 | 4.11 | 4.43 | 4.43 | 218,400 |
| 16 abr 2024 | 4.23 | 4.50 | 4.23 | 4.30 | 4.30 | 31,300 |
| 15 abr 2024 | 4.00 | 4.39 | 3.81 | 4.28 | 4.28 | 151,300 |
| 12 abr 2024 | 4.08 | 4.14 | 3.77 | 4.00 | 4.00 | 31,500 |
| 11 abr 2024 | 4.10 | 4.14 | 3.96 | 4.14 | 4.14 | 41,300 |
| 10 abr 2024 | 4.08 | 4.14 | 3.94 | 4.10 | 4.10 | 107,000 |
| 09 abr 2024 | 4.05 | 4.14 | 3.96 | 4.14 | 4.14 | 29,400 |
| 08 abr 2024 | 3.80 | 4.00 | 3.79 | 4.00 | 4.00 | 14,400 |
| 05 abr 2024 | 3.80 | 3.87 | 3.74 | 3.83 | 3.83 | 10,400 |
| 04 abr 2024 | 3.73 | 3.87 | 3.65 | 3.75 | 3.75 | 143,700 |
| 03 abr 2024 | 3.74 | 3.75 | 3.53 | 3.68 | 3.68 | 30,000 |
| 02 abr 2024 | 3.93 | 3.96 | 3.70 | 3.70 | 3.70 | 31,900 |
| 01 abr 2024 | 3.95 | 4.03 | 3.85 | 3.85 | 3.85 | 28,700 |
| 28 mar 2024 | 3.89 | 4.00 | 3.78 | 4.00 | 4.00 | 12,600 |
| 27 mar 2024 | 3.94 | 4.00 | 3.83 | 3.83 | 3.83 | 22,700 |
| 26 mar 2024 | 3.99 | 4.10 | 3.85 | 4.00 | 4.00 | 56,400 |
| 25 mar 2024 | 3.89 | 4.15 | 3.83 | 4.05 | 4.05 | 55,400 |
| 22 mar 2024 | 3.62 | 3.89 | 3.60 | 3.89 | 3.89 | 37,100 |
| 21 mar 2024 | 3.64 | 3.99 | 3.63 | 3.68 | 3.68 | 77,600 |
| 20 mar 2024 | 3.58 | 3.59 | 3.50 | 3.55 | 3.55 | 11,800 |
| 19 mar 2024 | 3.51 | 3.57 | 3.45 | 3.56 | 3.56 | 27,000 |
| 18 mar 2024 | 3.60 | 3.69 | 3.41 | 3.47 | 3.47 | 49,800 |
| 15 mar 2024 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | 1,601,600 |
| 14 mar 2024 | 3.63 | 3.73 | 3.62 | 3.64 | 3.64 | 6,800 |
| 13 mar 2024 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | 9,400 |
| 12 mar 2024 | 3.61 | 3.64 | 3.57 | 3.60 | 3.60 | 10,100 |
| 11 mar 2024 | 3.64 | 3.71 | 3.59 | 3.65 | 3.65 | 24,600 |
| 08 mar 2024 | 3.58 | 3.69 | 3.57 | 3.62 | 3.62 | 65,700 |
| 07 mar 2024 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | 20,100 |
| 06 mar 2024 | 3.72 | 3.73 | 3.58 | 3.60 | 3.60 | 64,100 |
| 05 mar 2024 | 3.81 | 3.88 | 3.69 | 3.69 | 3.69 | 75,900 |
| 04 mar 2024 | 3.86 | 3.87 | 3.76 | 3.82 | 3.82 | 31,300 |
| 01 mar 2024 | 3.78 | 3.85 | 3.71 | 3.81 | 3.81 | 38,100 |
| 29 feb 2024 | 3.75 | 3.89 | 3.68 | 3.77 | 3.77 | 61,400 |
| 28 feb 2024 | 3.88 | 4.05 | 3.77 | 3.80 | 3.80 | 64,800 |
| 27 feb 2024 | 3.82 | 4.00 | 3.81 | 3.93 | 3.93 | 58,200 |
| 26 feb 2024 | 3.73 | 3.91 | 3.68 | 3.89 | 3.89 | 196,800 |
| 23 feb 2024 | 3.67 | 3.81 | 3.63 | 3.71 | 3.71 | 85,100 |
| 22 feb 2024 | 3.73 | 3.80 | 3.63 | 3.75 | 3.75 | 79,000 |
| 21 feb 2024 | 3.59 | 3.73 | 3.54 | 3.69 | 3.69 | 61,300 |
| 20 feb 2024 | 3.58 | 3.65 | 3.52 | 3.60 | 3.60 | 44,600 |
| 19 feb 2024 | 3.60 | 3.70 | 3.52 | 3.58 | 3.58 | 64,100 |
| 16 feb 2024 | 3.74 | 3.83 | 3.60 | 3.60 | 3.60 | 54,500 |
| 15 feb 2024 | 3.75 | 3.84 | 3.71 | 3.78 | 3.78 | 32,500 |
| 14 feb 2024 | 3.71 | 3.80 | 3.65 | 3.77 | 3.77 | 42,200 |
| 09 feb 2024 | 3.62 | 3.81 | 3.62 | 3.75 | 3.75 | 37,600 |
| 08 feb 2024 | 3.61 | 3.72 | 3.53 | 3.71 | 3.71 | 51,600 |
| 07 feb 2024 | 3.59 | 3.70 | 3.58 | 3.60 | 3.60 | 33,500 |
| 06 feb 2024 | 3.79 | 3.87 | 3.55 | 3.65 | 3.65 | 103,600 |
| 05 feb 2024 | 3.74 | 3.85 | 3.65 | 3.78 | 3.78 | 78,100 |
| 02 feb 2024 | 3.83 | 3.88 | 3.73 | 3.80 | 3.80 | 117,500 |
| 01 feb 2024 | 3.75 | 3.86 | 3.68 | 3.83 | 3.83 | 53,300 |
| 31 ene 2024 | 3.78 | 3.80 | 3.66 | 3.76 | 3.76 | 73,100 |
| 30 ene 2024 | 3.78 | 3.79 | 3.62 | 3.77 | 3.77 | 44,500 |
| 29 ene 2024 | 3.75 | 3.78 | 3.63 | 3.76 | 3.76 | 41,900 |
| 26 ene 2024 | 3.75 | 3.90 | 3.70 | 3.73 | 3.73 | 73,800 |
| 25 ene 2024 | 3.76 | 3.79 | 3.72 | 3.79 | 3.79 | 17,700 |
| 24 ene 2024 | 3.75 | 3.93 | 3.73 | 3.80 | 3.80 | 41,400 |
| 23 ene 2024 | 3.70 | 3.85 | 3.65 | 3.79 | 3.79 | 37,900 |
| 22 ene 2024 | 3.64 | 3.77 | 3.57 | 3.75 | 3.75 | 53,900 |
| 19 ene 2024 | 3.64 | 3.83 | 3.60 | 3.69 | 3.69 | 55,700 |
| 18 ene 2024 | 3.74 | 3.75 | 3.51 | 3.60 | 3.60 | 31,600 |
| 17 ene 2024 | 3.74 | 3.80 | 3.64 | 3.73 | 3.73 | 33,700 |
| 16 ene 2024 | 3.63 | 3.82 | 3.57 | 3.82 | 3.82 | 35,100 |
| 15 ene 2024 | 3.56 | 3.73 | 3.50 | 3.73 | 3.73 | 64,500 |
| 12 ene 2024 | 3.58 | 3.79 | 3.51 | 3.61 | 3.61 | 71,200 |
| 11 ene 2024 | 3.50 | 3.58 | 3.41 | 3.57 | 3.57 | 111,700 |
| 10 ene 2024 | 3.70 | 3.74 | 3.37 | 3.51 | 3.51 | 128,000 |
| 09 ene 2024 | 3.75 | 3.90 | 3.70 | 3.70 | 3.70 | 168,600 |
| 08 ene 2024 | 3.86 | 3.94 | 3.80 | 3.86 | 3.86 | 85,900 |
| 05 ene 2024 | 3.94 | 3.97 | 3.82 | 3.91 | 3.91 | 63,300 |
| 04 ene 2024 | 4.07 | 4.16 | 3.83 | 3.83 | 3.83 | 70,600 |
| 03 ene 2024 | 3.96 | 4.15 | 3.96 | 4.04 | 4.04 | 40,200 |
| 02 ene 2024 | 3.98 | 4.18 | 3.96 | 4.01 | 4.01 | 79,100 |
| 28 dic 2023 | 4.00 | 4.10 | 3.98 | 4.02 | 4.02 | 53,500 |
| 27 dic 2023 | 4.03 | 4.10 | 3.95 | 4.00 | 4.00 | 56,900 |
| 26 dic 2023 | 4.08 | 4.14 | 3.95 | 4.09 | 4.09 | 51,700 |
| 22 dic 2023 | 4.02 | 4.11 | 3.92 | 4.05 | 4.05 | 30,500 |
| 21 dic 2023 | 4.07 | 4.17 | 3.97 | 3.97 | 3.97 | 67,500 |
| 20 dic 2023 | 4.10 | 4.25 | 3.96 | 4.02 | 4.02 | 78,600 |
| 19 dic 2023 | 4.20 | 4.28 | 4.10 | 4.12 | 4.12 | 82,500 |
| 18 dic 2023 | 4.25 | 4.38 | 4.01 | 4.18 | 4.18 | 57,400 |
| 15 dic 2023 | 4.29 | 4.44 | 4.13 | 4.19 | 4.19 | 55,000 |
| 14 dic 2023 | 4.15 | 4.31 | 4.12 | 4.25 | 4.25 | 64,900 |
| 13 dic 2023 | 4.20 | 4.35 | 4.04 | 4.22 | 4.22 | 77,900 |
| 12 dic 2023 | 3.96 | 4.22 | 3.91 | 4.21 | 4.21 | 64,400 |
| 11 dic 2023 | 3.99 | 4.10 | 3.96 | 4.05 | 4.05 | 56,900 |
| 08 dic 2023 | 3.91 | 4.07 | 3.89 | 4.07 | 4.07 | 47,700 |
| 07 dic 2023 | 3.94 | 4.08 | 3.83 | 3.96 | 3.96 | 52,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.