Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 1,90 | 1,91 | -1,55% | 1,90 | 1,98 | 1,93 | 1,91 | 1,96 | 6 | 1.163 |
| 5/9/2025 | 1,92 | 1,94 | +1,04% | 1,92 | 1,98 | 1,93 | 1,92 | 1,98 | 7 | 5.230 |
| 4/9/2025 | 1,98 | 1,92 | -3,03% | 1,92 | 1,98 | 1,95 | 1,92 | 1,98 | 4 | 3.900 |
| 3/9/2025 | 1,90 | 1,98 | +0,51% | 1,90 | 1,98 | 1,94 | 1,90 | 1,98 | 10 | 17.149 |
| 2/9/2025 | 2,06 | 1,97 | -1,01% | 1,90 | 2,06 | 1,93 | 1,90 | 1,95 | 7 | 27.913 |
| 1/9/2025 | 1,99 | 1,99 | +2,58% | 1,99 | 1,99 | 1,99 | 1,95 | 1,99 | 4 | 2.189 |
| 29/8/2025 | 1,94 | 1,94 | -1,02% | 1,94 | 2,00 | 1,96 | 1,94 | 2,06 | 5 | 10.626 |
| 28/8/2025 | 1,97 | 1,96 | 0,00% | 1,96 | 2,01 | 1,97 | 1,96 | 1,99 | 27 | 64.064 |
| 27/8/2025 | 1,98 | 1,96 | +1,03% | 1,95 | 1,98 | 1,96 | 1,96 | 1,97 | 11 | 9.055 |
| 26/8/2025 | 1,94 | 1,94 | +1,04% | 1,93 | 1,94 | 1,93 | 1,92 | 1,98 | 6 | 9.854 |
| 25/8/2025 | 2,00 | 1,92 | -1,54% | 1,92 | 2,00 | 1,93 | 1,92 | 2,00 | 2 | 20.360 |
| 22/8/2025 | 1,96 | 1,95 | +1,56% | 1,92 | 1,96 | 1,93 | 1,94 | 2,00 | 9 | 41.077 |
| 21/8/2025 | 1,96 | 1,92 | +0,52% | 1,92 | 1,96 | 1,94 | 1,92 | 1,96 | 3 | 6.015 |
| 19/8/2025 | 1,97 | 1,91 | -1,04% | 1,91 | 1,97 | 1,91 | 1,92 | 1,93 | 5 | 10.893 |
| 18/8/2025 | 1,98 | 1,93 | 0,00% | 1,93 | 1,98 | 1,95 | 1,93 | 1,95 | 3 | 9.404 |
| 15/8/2025 | 1,91 | 1,93 | +1,05% | 1,91 | 1,98 | 1,93 | 1,93 | 1,95 | 6 | 11.198 |
| 14/8/2025 | 1,90 | 1,91 | -1,55% | 1,90 | 1,91 | 1,90 | 1,91 | 1,99 | 2 | 4.965 |
| 13/8/2025 | 1,90 | 1,94 | +1,04% | 1,89 | 1,99 | 1,90 | 1,94 | 1,98 | 7 | 24.183 |
| 12/8/2025 | 1,99 | 1,92 | -0,52% | 1,89 | 1,99 | 1,92 | 1,92 | 1,99 | 19 | 65.090 |
| 11/8/2025 | 1,90 | 1,93 | +3,21% | 1,90 | 1,93 | 1,91 | 1,93 | 1,95 | 3 | 1.337 |
| 8/8/2025 | 1,90 | 1,87 | +3,31% | 1,82 | 1,97 | 1,88 | 1,87 | 1,98 | 38 | 76.707 |
| 7/8/2025 | 1,91 | 1,81 | -5,73% | 1,81 | 2,02 | 1,89 | 1,75 | 1,90 | 18 | 66.620 |
| 6/8/2025 | 1,88 | 1,92 | -4,00% | 1,88 | 1,92 | 1,89 | 1,94 | 2,04 | 3 | 13.263 |
| 5/8/2025 | 1,87 | 2,00 | +4,71% | 1,87 | 2,00 | 1,93 | 1,92 | 2,04 | 3 | 9.307 |
| 4/8/2025 | 1,99 | 1,91 | -3,05% | 1,91 | 1,99 | 1,98 | 1,91 | 2,05 | 2 | 7.554 |
| 1/8/2025 | 1,91 | 1,97 | +12,57% | 1,91 | 1,97 | 1,91 | 1,97 | 2,05 | 3 | 4.208 |
| 31/7/2025 | 1,90 | 1,75 | -15,46% | 1,75 | 1,90 | 1,89 | 1,90 | 2,07 | 3 | 2.835 |
| 30/7/2025 | 2,02 | 2,07 | +2,48% | 2,02 | 2,07 | 2,04 | 1,90 | 2,05 | 8 | 10.446 |
| 29/7/2025 | 2,02 | 2,02 | +1,00% | 2,02 | 2,02 | 2,02 | 1,90 | 2,02 | 1 | 202 |
| 28/7/2025 | 2,06 | 2,00 | -2,44% | 1,90 | 2,09 | 2,02 | 1,90 | 1,96 | 10 | 20.843 |
| 25/7/2025 | 2,05 | 2,05 | +5,13% | 2,05 | 2,05 | 2,05 | 1,95 | 2,05 | 6 | 6.355 |
| 24/7/2025 | 1,96 | 1,95 | 0,00% | 1,95 | 1,96 | 1,95 | 1,95 | 1,96 | 4 | 3.322 |
| 23/7/2025 | 2,06 | 1,95 | -2,50% | 1,95 | 2,06 | 1,97 | 1,94 | 1,95 | 9 | 4.334 |
| 22/7/2025 | 1,98 | 2,00 | +7,53% | 1,86 | 2,00 | 1,92 | 1,89 | 2,00 | 11 | 55.771 |
| 21/7/2025 | 2,06 | 1,86 | -2,62% | 1,86 | 2,06 | 1,93 | 1,86 | 1,92 | 16 | 64.155 |
| 18/7/2025 | 1,91 | 1,91 | -4,98% | 1,91 | 2,01 | 1,94 | 1,91 | 2,05 | 3 | 7.187 |
| 17/7/2025 | 2,01 | 2,01 | +1,01% | 1,70 | 2,01 | 1,93 | 1,80 | 2,06 | 12 | 24.731 |
| 16/7/2025 | 1,94 | 1,99 | -3,40% | 1,90 | 1,99 | 1,95 | 2,01 | 2,17 | 9 | 40.605 |
| 15/7/2025 | 1,96 | 2,06 | +7,29% | 1,96 | 2,07 | 2,05 | 2,02 | 2,06 | 7 | 10.685 |
| 14/7/2025 | 2,09 | 1,92 | -1,54% | 1,86 | 2,09 | 2,05 | 1,92 | 2,00 | 8 | 13.556 |
| 11/7/2025 | 2,06 | 1,95 | -0,51% | 1,86 | 2,06 | 1,99 | 1,87 | 2,06 | 6 | 19.779 |
| 10/7/2025 | 2,06 | 1,96 | -2,49% | 1,96 | 2,07 | 2,00 | 1,98 | 2,06 | 10 | 25.688 |
| 9/7/2025 | 2,01 | 2,01 | -0,99% | 2,01 | 2,02 | 2,01 | 2,01 | 2,05 | 6 | 25.331 |
| 8/7/2025 | 2,03 | 2,03 | +1,00% | 2,03 | 2,05 | 2,03 | 2,01 | 2,06 | 6 | 10.790 |
| 7/7/2025 | 2,08 | 2,01 | -4,29% | 2,01 | 2,08 | 2,01 | 2,03 | 2,08 | 2 | 3.022 |
| 4/7/2025 | 2,10 | 2,10 | +0,48% | 2,00 | 2,10 | 2,08 | 2,03 | 2,10 | 5 | 1.670 |
| 3/7/2025 | 2,00 | 2,09 | +3,47% | 2,00 | 2,10 | 2,03 | 2,01 | 2,09 | 8 | 42.119 |
| 2/7/2025 | 1,97 | 2,02 | -1,46% | 1,97 | 2,10 | 2,05 | 1,98 | 2,05 | 239 | 996.954 |
| 1/7/2025 | 2,05 | 2,05 | +1,99% | 1,97 | 2,10 | 2,06 | 1,99 | 2,07 | 325 | 1.057.288 |
| 30/6/2025 | 2,11 | 2,01 | -3,37% | 1,96 | 2,11 | 2,04 | 1,96 | 2,17 | 10 | 52.629 |
| 27/6/2025 | 1,96 | 2,08 | +1,46% | 1,96 | 2,08 | 2,04 | 1,97 | 2,08 | 106 | 1.253.940 |
| 26/6/2025 | 2,05 | 2,05 | +0,49% | 1,99 | 2,07 | 2,03 | 2,01 | 2,10 | 445 | 2.058.499 |
| 25/6/2025 | 2,05 | 2,04 | -0,49% | 2,00 | 2,05 | 2,01 | 1,96 | 2,04 | 478 | 1.445.949 |
| 24/6/2025 | 1,98 | 2,05 | +2,50% | 1,98 | 2,05 | 2,04 | 1,96 | 2,05 | 56 | 572.802 |
| 23/6/2025 | 2,06 | 2,00 | -1,96% | 1,98 | 2,06 | 2,01 | 2,02 | 2,08 | 940 | 4.661.854 |
| 20/6/2025 | 2,02 | 2,04 | +0,99% | 2,00 | 2,06 | 2,02 | 2,00 | 2,09 | 820 | 4.081.328 |
| 18/6/2025 | 2,06 | 2,02 | 0,00% | 2,02 | 2,08 | 2,03 | 2,02 | 2,08 | 3 | 6.912 |
| 17/6/2025 | 2,01 | 2,02 | -1,94% | 2,01 | 2,06 | 2,03 | 2,02 | 2,06 | 12 | 53.243 |
| 16/6/2025 | 2,14 | 2,06 | -2,83% | 2,06 | 2,23 | 2,17 | 2,02 | 2,14 | 15 | 74.665 |
| 13/6/2025 | 2,04 | 2,12 | +3,41% | 2,01 | 2,13 | 2,10 | 2,04 | 2,12 | 30 | 223.265 |
| 12/6/2025 | 2,04 | 2,05 | 0,00% | 2,04 | 2,12 | 2,05 | 2,05 | 2,11 | 11 | 24.046 |
| 11/6/2025 | 2,09 | 2,05 | -1,44% | 2,03 | 2,09 | 2,06 | 2,05 | 2,09 | 4 | 10.097 |
| 10/6/2025 | 2,01 | 2,08 | +3,48% | 2,01 | 2,13 | 2,05 | 2,03 | 2,08 | 33 | 394.277 |
| 9/6/2025 | 1,95 | 2,01 | 0,00% | 1,95 | 2,05 | 2,02 | 1,99 | 2,04 | 37 | 218.941 |
| 6/6/2025 | 1,92 | 2,01 | +5,24% | 1,79 | 2,05 | 1,98 | 1,93 | 2,00 | 13 | 40.022 |
| 5/6/2025 | 1,85 | 1,91 | +6,11% | 1,78 | 1,91 | 1,87 | 1,88 | 1,91 | 16 | 116.603 |
| 4/6/2025 | 1,85 | 1,80 | +1,69% | 1,80 | 1,89 | 1,83 | 1,78 | 1,89 | 14 | 24.946 |
| 3/6/2025 | 1,76 | 1,77 | -2,21% | 1,69 | 1,89 | 1,81 | 1,72 | 1,80 | 51 | 449.877 |
| 2/6/2025 | 1,89 | 1,81 | -6,22% | 1,78 | 1,92 | 1,86 | 1,79 | 1,82 | 52 | 59.130 |
| 30/5/2025 | 1,91 | 1,93 | -2,03% | 1,91 | 1,97 | 1,95 | 1,93 | 1,96 | 112 | 741.188 |
| 29/5/2025 | 1,93 | 1,97 | +2,07% | 1,92 | 1,97 | 1,92 | 1,92 | 1,97 | 9 | 22.112 |
| 28/5/2025 | 1,97 | 1,93 | -0,52% | 1,93 | 2,02 | 1,97 | 1,90 | 1,94 | 177 | 1.299.675 |
| 27/5/2025 | 1,94 | 1,94 | -2,51% | 1,94 | 1,94 | 1,94 | 1,92 | 2,04 | 4 | 10.476 |
| 26/5/2025 | 1,90 | 1,99 | +4,74% | 1,90 | 2,05 | 1,97 | 1,91 | 2,04 | 376 | 3.142.337 |
| 23/5/2025 | 1,90 | 1,90 | -2,06% | 1,90 | 1,94 | 1,91 | 1,90 | 1,96 | 35 | 29.715 |
| 22/5/2025 | 1,96 | 1,94 | -1,02% | 1,94 | 2,03 | 1,99 | 1,94 | 1,96 | 232 | 1.103.976 |
| 21/5/2025 | 2,01 | 1,96 | +1,55% | 1,88 | 2,04 | 1,99 | 1,89 | 1,95 | 146 | 1.144.385 |
| 20/5/2025 | 1,89 | 1,93 | +2,66% | 1,83 | 1,94 | 1,89 | 1,84 | 1,92 | 21 | 93.687 |
| 19/5/2025 | 2,01 | 1,88 | -6,00% | 1,85 | 2,01 | 1,92 | 1,88 | 1,91 | 35 | 149.660 |
| 16/5/2025 | 2,00 | 2,00 | +0,50% | 1,99 | 2,00 | 1,99 | 1,98 | 2,04 | 6 | 13.990 |
| 15/5/2025 | 2,01 | 1,99 | -1,49% | 1,95 | 2,08 | 2,05 | 1,99 | 2,05 | 79 | 556.713 |
| 14/5/2025 | 2,05 | 2,02 | -2,42% | 2,02 | 2,05 | 2,04 | 2,03 | 2,11 | 3 | 2.867 |
| 13/5/2025 | 2,10 | 2,07 | -1,43% | 1,98 | 2,10 | 2,04 | 2,03 | 2,08 | 14 | 70.392 |
| 12/5/2025 | 2,20 | 2,10 | +0,96% | 2,10 | 2,20 | 2,13 | 2,08 | 2,18 | 604 | 7.381.932 |
| 9/5/2025 | 2,20 | 2,08 | -1,89% | 2,08 | 2,20 | 2,11 | 2,08 | 2,15 | 276 | 2.691.836 |
| 8/5/2025 | 2,10 | 2,12 | +0,95% | 2,05 | 2,16 | 2,11 | 2,12 | 2,19 | 275 | 2.760.380 |
| 7/5/2025 | 2,14 | 2,10 | -0,47% | 2,09 | 2,17 | 2,11 | 2,08 | 2,14 | 320 | 2.457.254 |
| 6/5/2025 | 2,16 | 2,11 | +0,96% | 2,06 | 2,16 | 2,11 | 2,08 | 2,15 | 43 | 366.100 |
| 5/5/2025 | 2,15 | 2,09 | -0,48% | 2,06 | 2,20 | 2,16 | 2,06 | 2,16 | 9 | 29.933 |
| 2/5/2025 | 2,00 | 2,10 | +1,45% | 2,00 | 2,10 | 2,03 | 2,02 | 2,18 | 4 | 6.310 |
| 29/4/2025 | 2,16 | 2,07 | -5,05% | 2,01 | 2,20 | 2,09 | 2,03 | 2,08 | 16 | 60.860 |
| 28/4/2025 | 2,23 | 2,18 | -1,80% | 2,18 | 2,25 | 2,22 | 2,17 | 2,22 | 120 | 1.765.133 |
| 25/4/2025 | 2,20 | 2,22 | -1,33% | 2,18 | 2,25 | 2,20 | 2,21 | 2,26 | 81 | 419.769 |
| 24/4/2025 | 2,25 | 2,25 | +2,27% | 2,19 | 2,27 | 2,24 | 2,20 | 2,25 | 136 | 1.384.723 |
| 23/4/2025 | 2,20 | 2,20 | +0,92% | 2,18 | 2,27 | 2,25 | 2,20 | 2,22 | 191 | 1.761.524 |
| 22/4/2025 | 2,25 | 2,18 | 0,00% | 2,10 | 2,25 | 2,15 | 2,10 | 2,19 | 22 | 63.029 |
| 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 |