Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RSID3F - ROSSI RESID - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,94 | 2,82 | -1,74% | 2,72 | 2,94 | 2,87 | 2,75 | 3,00 | 111 | 1.463.125 |
| 20/1/2025 | 2,71 | 2,87 | +0,35% | 2,71 | 2,89 | 2,84 | 2,76 | 3,13 | 385 | 5.241.395 |
| 17/1/2025 | 2,72 | 2,86 | +2,88% | 2,72 | 2,86 | 2,79 | 2,76 | 2,86 | 92 | 1.332.758 |
| 16/1/2025 | 2,76 | 2,78 | +1,09% | 2,74 | 2,81 | 2,79 | 2,67 | 2,79 | 458 | 7.328.311 |
| 15/1/2025 | 2,70 | 2,75 | 0,00% | 2,69 | 2,75 | 2,72 | 2,73 | 2,81 | 7 | 46.384 |
| 14/1/2025 | 2,71 | 2,75 | -2,14% | 2,71 | 2,79 | 2,77 | 2,70 | 2,78 | 4 | 69.617 |
| 13/1/2025 | 2,82 | 2,81 | 0,00% | 2,64 | 2,84 | 2,70 | 2,71 | 2,81 | 716 | 6.759.981 |
| 10/1/2025 | 2,76 | 2,81 | +3,31% | 2,50 | 2,89 | 2,70 | 2,50 | 2,81 | 1.587 | 13.243.781 |
| 9/1/2025 | 2,80 | 2,72 | -4,90% | 2,72 | 3,26 | 2,86 | 2,70 | 2,76 | 1.822 | 25.185.104 |
| 8/1/2025 | 2,97 | 2,86 | -1,38% | 2,83 | 2,97 | 2,88 | 2,84 | 2,92 | 295 | 3.018.684 |
| 7/1/2025 | 2,80 | 2,90 | +0,35% | 2,77 | 2,93 | 2,86 | 2,90 | 2,96 | 1.134 | 8.725.595 |
| 6/1/2025 | 2,94 | 2,89 | +2,48% | 2,76 | 2,94 | 2,82 | 2,82 | 2,89 | 617 | 4.569.538 |
| 3/1/2025 | 2,94 | 2,82 | +4,44% | 2,51 | 2,94 | 2,80 | 2,75 | 2,90 | 714 | 9.601.989 |
| 2/1/2025 | 2,70 | 2,70 | -2,17% | 2,52 | 2,94 | 2,67 | 2,61 | 2,93 | 763 | 9.466.167 |
| 30/12/2024 | 2,50 | 2,76 | +11,74% | 2,48 | 2,85 | 2,63 | 2,72 | 2,81 | 890 | 11.325.536 |
| 27/12/2024 | 2,55 | 2,47 | -3,14% | 2,45 | 2,58 | 2,50 | 2,43 | 2,51 | 409 | 4.539.493 |
| 26/12/2024 | 2,45 | 2,55 | +4,94% | 2,16 | 2,55 | 2,44 | 2,05 | 2,54 | 315 | 1.913.969 |
| 23/12/2024 | 2,54 | 2,43 | -2,41% | 2,40 | 2,57 | 2,49 | 2,43 | 2,55 | 627 | 5.763.704 |
| 20/12/2024 | 2,56 | 2,49 | +0,40% | 2,44 | 2,56 | 2,51 | 2,39 | 2,49 | 481 | 6.910.214 |
| 19/12/2024 | 2,50 | 2,48 | +0,81% | 2,44 | 2,61 | 2,53 | 2,47 | 2,57 | 954 | 6.276.776 |
| 18/12/2024 | 2,57 | 2,46 | 0,00% | 2,46 | 2,57 | 2,48 | 2,38 | 2,43 | 6 | 12.426 |
| 17/12/2024 | 2,51 | 2,46 | +2,07% | 2,45 | 2,56 | 2,50 | 2,44 | 2,50 | 979 | 9.149.523 |
| 16/12/2024 | 2,52 | 2,41 | -3,98% | 2,41 | 2,52 | 2,50 | 2,43 | 2,49 | 6 | 7.516 |
| 13/12/2024 | 2,53 | 2,51 | +4,15% | 2,45 | 2,53 | 2,46 | 2,47 | 2,52 | 38 | 207.045 |
| 12/12/2024 | 2,45 | 2,41 | -2,43% | 2,35 | 2,48 | 2,42 | 2,44 | 2,51 | 430 | 2.610.736 |
| 11/12/2024 | 2,73 | 2,47 | -8,86% | 2,46 | 2,73 | 2,63 | 2,47 | 2,52 | 349 | 2.144.888 |
| 10/12/2024 | 2,82 | 2,71 | -1,09% | 2,71 | 2,84 | 2,81 | 2,65 | 2,75 | 71 | 443.751 |
| 9/12/2024 | 3,22 | 2,74 | -13,02% | 2,55 | 3,22 | 3,03 | 2,74 | 2,80 | 495 | 7.032.625 |
| 6/12/2024 | 3,12 | 3,15 | +0,96% | 3,12 | 3,24 | 3,21 | 3,10 | 3,16 | 92 | 1.105.295 |
| 5/12/2024 | 3,13 | 3,12 | +3,65% | 3,01 | 3,16 | 3,08 | 3,11 | 3,16 | 285 | 3.024.146 |
| 4/12/2024 | 2,93 | 3,01 | -0,99% | 2,91 | 3,12 | 3,09 | 2,98 | 3,06 | 91 | 925.938 |
| 3/12/2024 | 3,05 | 3,04 | -3,49% | 3,04 | 3,15 | 3,12 | 3,04 | 3,12 | 28 | 216.373 |
| 2/12/2024 | 3,08 | 3,15 | +1,94% | 3,00 | 3,15 | 3,10 | 3,08 | 3,17 | 128 | 1.002.997 |
| 29/11/2024 | 3,15 | 3,09 | -4,92% | 3,03 | 3,16 | 3,11 | 3,09 | 3,27 | 7 | 13.062 |
| 28/11/2024 | 3,27 | 3,25 | -0,61% | 3,17 | 3,27 | 3,22 | 3,18 | 3,27 | 82 | 1.029.111 |
| 27/11/2024 | 3,36 | 3,27 | +2,19% | 3,18 | 3,36 | 3,21 | 3,22 | 3,29 | 137 | 672.074 |
| 26/11/2024 | 3,25 | 3,20 | +1,59% | 3,18 | 3,26 | 3,20 | 3,20 | 3,26 | 143 | 1.194.209 |
| 25/11/2024 | 3,14 | 3,15 | +1,29% | 3,13 | 3,19 | 3,15 | 3,17 | 3,25 | 162 | 1.334.302 |
| 22/11/2024 | 3,23 | 3,11 | -1,58% | 3,07 | 3,23 | 3,09 | 3,11 | 3,21 | 68 | 404.641 |
| 21/11/2024 | 3,07 | 3,16 | 0,00% | 3,07 | 3,30 | 3,19 | 3,12 | 3,29 | 128 | 1.508.056 |
| 19/11/2024 | 3,21 | 3,16 | +0,32% | 3,09 | 3,21 | 3,15 | 3,15 | 3,20 | 70 | 817.979 |
| 18/11/2024 | 3,35 | 3,15 | +0,96% | 3,11 | 3,35 | 3,22 | 3,09 | 3,30 | 32 | 361.957 |
| 14/11/2024 | 3,14 | 3,12 | 0,00% | 3,12 | 3,15 | 3,14 | 3,11 | 3,35 | 7 | 27.058 |
| 13/11/2024 | 3,30 | 3,12 | -0,95% | 3,12 | 3,30 | 3,20 | 3,12 | 3,20 | 131 | 1.188.055 |
| 12/11/2024 | 3,24 | 3,15 | 0,00% | 3,14 | 3,28 | 3,21 | 3,15 | 3,19 | 184 | 2.797.071 |
| 11/11/2024 | 3,25 | 3,15 | -1,56% | 3,09 | 3,28 | 3,21 | 3,13 | 3,21 | 542 | 9.269.517 |
| 8/11/2024 | 3,11 | 3,20 | +1,91% | 3,04 | 3,22 | 3,14 | 3,14 | 3,25 | 693 | 14.331.270 |
| 7/11/2024 | 3,15 | 3,14 | +0,96% | 2,98 | 3,18 | 3,11 | 2,96 | 3,18 | 596 | 8.824.290 |
| 6/11/2024 | 3,10 | 3,11 | +0,97% | 3,02 | 3,13 | 3,08 | 3,03 | 3,13 | 172 | 2.869.149 |
| 5/11/2024 | 3,00 | 3,08 | +4,76% | 2,97 | 3,08 | 2,99 | 3,02 | 3,10 | 93 | 1.227.180 |
| 4/11/2024 | 2,98 | 2,94 | +1,38% | 2,87 | 2,98 | 2,92 | 2,90 | 2,94 | 140 | 2.578.754 |
| 1/11/2024 | 2,94 | 2,90 | -0,68% | 2,83 | 2,99 | 2,90 | 2,90 | 2,99 | 179 | 3.295.793 |
| 31/10/2024 | 3,00 | 2,92 | -2,99% | 2,92 | 3,00 | 2,96 | 2,93 | 3,05 | 15 | 50.724 |
| 30/10/2024 | 2,98 | 3,01 | +2,38% | 2,94 | 3,05 | 3,01 | 2,95 | 3,06 | 12 | 72.778 |
| 29/10/2024 | 2,91 | 2,94 | +1,73% | 2,91 | 3,00 | 2,93 | 2,89 | 2,97 | 73 | 1.294.326 |
| 28/10/2024 | 2,89 | 2,89 | +0,70% | 2,87 | 3,08 | 2,90 | 2,87 | 2,95 | 110 | 1.937.854 |
| 25/10/2024 | 2,89 | 2,87 | -0,69% | 2,87 | 2,92 | 2,90 | 2,87 | 2,97 | 10 | 22.649 |
| 24/10/2024 | 2,99 | 2,89 | -2,36% | 2,89 | 2,99 | 2,93 | 2,86 | 2,92 | 54 | 605.153 |
| 23/10/2024 | 2,96 | 2,96 | -0,34% | 2,89 | 2,96 | 2,91 | 2,88 | 2,96 | 32 | 197.102 |
| 22/10/2024 | 3,17 | 2,97 | -4,50% | 2,97 | 3,17 | 3,08 | 2,95 | 3,03 | 41 | 182.835 |