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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,26 | 2,18 | -0,91% | 2,18 | 2,32 | 2,24 | 2,18 | 2,21 | 179 | 817.385 |
| 16/4/2025 | 2,47 | 2,20 | -9,84% | 2,19 | 2,47 | 2,32 | 2,17 | 2,23 | 181 | 1.440.685 |
| 15/4/2025 | 2,57 | 2,44 | 0,00% | 2,41 | 2,57 | 2,44 | 2,41 | 2,47 | 6 | 15.867 |
| 14/4/2025 | 2,45 | 2,44 | +1,67% | 2,41 | 2,48 | 2,43 | 2,41 | 2,44 | 101 | 792.687 |
| 11/4/2025 | 2,40 | 2,40 | +0,42% | 2,33 | 2,47 | 2,40 | 2,36 | 2,40 | 310 | 2.204.296 |
| 10/4/2025 | 2,61 | 2,39 | -7,36% | 2,30 | 2,61 | 2,39 | 2,35 | 2,39 | 33 | 184.871 |
| 9/4/2025 | 2,55 | 2,58 | -1,15% | 2,52 | 2,59 | 2,57 | 2,51 | 2,65 | 9 | 66.332 |
| 8/4/2025 | 2,74 | 2,61 | -5,09% | 2,53 | 2,74 | 2,62 | 2,57 | 2,65 | 11 | 68.425 |
| 7/4/2025 | 2,84 | 2,75 | -2,83% | 2,73 | 2,84 | 2,77 | 2,73 | 2,75 | 16 | 67.333 |
| 4/4/2025 | 2,93 | 2,83 | -5,35% | 2,78 | 2,96 | 2,92 | 2,78 | 2,88 | 42 | 295.551 |
| 3/4/2025 | 2,93 | 2,99 | -0,33% | 2,93 | 3,02 | 3,00 | 2,92 | 2,99 | 93 | 821.057 |
| 2/4/2025 | 2,91 | 3,00 | +2,74% | 2,90 | 3,03 | 2,98 | 2,94 | 3,04 | 408 | 4.561.933 |
| 1/4/2025 | 2,92 | 2,92 | -1,35% | 2,92 | 2,92 | 2,92 | 2,90 | 2,99 | 2 | 14.600 |
| 31/3/2025 | 2,90 | 2,96 | +0,34% | 2,88 | 2,96 | 2,93 | 2,92 | 2,96 | 4 | 38.704 |
| 28/3/2025 | 3,24 | 2,95 | -4,84% | 2,95 | 3,24 | 2,97 | 2,95 | 3,04 | 11 | 14.584 |
| 27/3/2025 | 2,94 | 3,10 | +0,65% | 2,94 | 3,10 | 2,96 | 2,97 | 3,10 | 6 | 19.560 |
| 25/3/2025 | 3,11 | 3,08 | +1,99% | 3,03 | 3,11 | 3,06 | 3,01 | 3,08 | 5 | 6.121 |
| 24/3/2025 | 2,81 | 3,02 | +5,23% | 2,81 | 3,08 | 2,99 | 2,96 | 3,06 | 143 | 1.937.514 |
| 21/3/2025 | 2,88 | 2,87 | +0,35% | 2,87 | 3,01 | 2,91 | 2,87 | 3,02 | 7 | 62.403 |
| 19/3/2025 | 3,00 | 2,86 | -3,05% | 2,86 | 3,00 | 2,92 | 2,85 | 3,01 | 8 | 88.197 |
| 18/3/2025 | 2,90 | 2,95 | -0,34% | 2,90 | 3,05 | 2,96 | 2,84 | 2,99 | 89 | 146.589 |
| 17/3/2025 | 2,92 | 2,96 | +2,42% | 2,92 | 3,00 | 2,97 | 2,92 | 3,00 | 299 | 3.135.162 |
| 14/3/2025 | 2,97 | 2,89 | -1,70% | 2,89 | 3,04 | 2,96 | 2,85 | 2,94 | 188 | 2.191.525 |
| 13/3/2025 | 3,09 | 2,94 | +0,68% | 2,84 | 3,09 | 2,93 | 2,87 | 2,95 | 202 | 2.281.985 |
| 12/3/2025 | 2,84 | 2,92 | +0,69% | 2,84 | 3,10 | 2,94 | 2,82 | 2,93 | 398 | 4.771.839 |
| 11/3/2025 | 2,85 | 2,90 | +1,40% | 2,81 | 2,90 | 2,87 | 2,91 | 2,95 | 121 | 1.551.352 |
| 10/3/2025 | 2,75 | 2,86 | +3,25% | 2,75 | 2,86 | 2,79 | 2,77 | 2,90 | 101 | 810.492 |
| 7/3/2025 | 2,80 | 2,77 | -1,77% | 2,73 | 2,81 | 2,79 | 2,76 | 2,83 | 8 | 56.101 |
| 6/3/2025 | 2,91 | 2,82 | -2,76% | 2,82 | 2,91 | 2,83 | 2,80 | 2,84 | 34 | 97.562 |
| 5/3/2025 | 2,90 | 2,90 | -4,29% | 2,90 | 3,00 | 2,90 | 2,88 | 3,25 | 10 | 72.562 |
| 28/2/2025 | 3,08 | 3,03 | -1,30% | 3,03 | 3,25 | 3,08 | 3,03 | 3,10 | 296 | 3.565.327 |
| 27/2/2025 | 3,10 | 3,07 | -1,29% | 3,07 | 3,26 | 3,17 | 3,07 | 3,20 | 194 | 1.613.778 |
| 26/2/2025 | 3,28 | 3,11 | -4,31% | 3,11 | 3,28 | 3,18 | 3,11 | 3,19 | 276 | 3.122.016 |
| 25/2/2025 | 3,28 | 3,25 | +5,52% | 3,16 | 3,28 | 3,21 | 3,16 | 3,25 | 153 | 1.720.910 |
| 24/2/2025 | 3,13 | 3,08 | +0,98% | 3,06 | 3,30 | 3,23 | 3,06 | 3,14 | 143 | 1.241.999 |
| 21/2/2025 | 3,13 | 3,05 | +0,33% | 3,04 | 3,13 | 3,07 | 3,01 | 3,12 | 222 | 4.227.725 |
| 20/2/2025 | 3,00 | 3,04 | +2,70% | 3,00 | 3,06 | 3,04 | 3,02 | 3,13 | 28 | 262.565 |
| 19/2/2025 | 2,96 | 2,96 | -2,31% | 2,96 | 3,14 | 3,06 | 2,95 | 3,00 | 292 | 3.391.035 |
| 18/2/2025 | 3,19 | 3,03 | -4,72% | 3,01 | 3,19 | 3,09 | 3,03 | 3,08 | 351 | 3.391.157 |
| 17/2/2025 | 3,18 | 3,18 | +0,32% | 3,06 | 3,19 | 3,10 | 3,08 | 3,18 | 320 | 6.500.707 |
| 14/2/2025 | 3,05 | 3,17 | +1,28% | 2,98 | 3,17 | 3,10 | 3,09 | 3,17 | 239 | 4.468.948 |
| 13/2/2025 | 3,06 | 3,13 | +2,62% | 3,02 | 3,13 | 3,08 | 3,07 | 3,17 | 577 | 7.076.763 |
| 12/2/2025 | 3,05 | 3,05 | +2,01% | 2,90 | 3,05 | 2,99 | 3,00 | 3,05 | 282 | 3.216.776 |
| 11/2/2025 | 2,99 | 2,99 | +1,36% | 2,91 | 3,05 | 2,98 | 2,99 | 3,06 | 589 | 4.991.851 |
| 10/2/2025 | 2,92 | 2,95 | -0,67% | 2,90 | 2,95 | 2,91 | 2,93 | 3,02 | 6 | 18.388 |
| 7/2/2025 | 2,98 | 2,97 | -1,33% | 2,94 | 3,03 | 2,99 | 2,88 | 2,96 | 500 | 5.403.856 |
| 6/2/2025 | 3,10 | 3,01 | +0,67% | 2,96 | 3,10 | 3,02 | 2,95 | 3,05 | 437 | 4.969.138 |
| 5/2/2025 | 3,10 | 2,99 | -3,24% | 2,95 | 3,10 | 3,01 | 3,03 | 3,10 | 767 | 11.264.830 |
| 4/2/2025 | 3,00 | 3,09 | +3,34% | 2,90 | 3,09 | 2,99 | 3,00 | 3,09 | 984 | 14.217.814 |
| 3/2/2025 | 3,02 | 2,99 | -0,66% | 2,92 | 3,02 | 2,98 | 2,91 | 2,99 | 269 | 2.874.950 |
| 31/1/2025 | 2,96 | 3,01 | +0,67% | 2,90 | 3,02 | 2,99 | 2,95 | 3,03 | 236 | 3.855.379 |
| 30/1/2025 | 2,90 | 2,99 | +4,55% | 2,90 | 3,03 | 2,97 | 2,97 | 3,06 | 91 | 878.706 |
| 29/1/2025 | 2,85 | 2,86 | -2,39% | 2,85 | 2,98 | 2,93 | 2,77 | 2,88 | 486 | 4.954.584 |
| 28/1/2025 | 2,69 | 2,93 | -0,34% | 2,69 | 3,02 | 2,95 | 2,85 | 2,93 | 730 | 9.029.746 |
| 27/1/2025 | 2,93 | 2,94 | +4,63% | 2,82 | 2,94 | 2,87 | 2,88 | 2,97 | 570 | 5.079.540 |
| 24/1/2025 | 2,94 | 2,81 | -2,09% | 2,81 | 2,94 | 2,88 | 2,81 | 2,92 | 37 | 467.294 |
| 23/1/2025 | 2,85 | 2,87 | +1,77% | 2,80 | 2,87 | 2,85 | 2,81 | 2,91 | 106 | 1.587.158 |
| 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 |