Rossi Residencial S.A. ( RSID3.SA) - Price History
Monthly price history for RSID3.SA (Rossi Residencial S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$1.60 | R$1.60 |
| May 2026 | R$1.60 | R$1.60 |
| April 2026 | R$1.75 | R$1.75 |
| March 2026 | R$1.75 | R$1.75 |
| February 2026 | R$1.72 | R$1.72 |
| January 2026 | R$1.70 | R$1.70 |
| December 2025 | R$1.69 | R$1.69 |
| November 2025 | R$1.59 | R$1.59 |
| October 2025 | R$1.80 | R$1.80 |
| September 2025 | R$1.67 | R$1.67 |
| August 2025 | R$1.99 | R$1.99 |
| July 2025 | R$2.07 | R$2.07 |
| June 2025 | R$2.06 | R$2.06 |
| May 2025 | R$1.86 | R$1.86 |
| April 2025 | R$2.05 | R$2.05 |
| March 2025 | R$2.90 | R$2.90 |
| February 2025 | R$3 | R$3 |
| January 2025 | R$2.98 | R$2.98 |
| December 2024 | R$2.80 | R$2.80 |
| November 2024 | R$3.04 | R$3.04 |
| October 2024 | R$3 | R$3 |
| September 2024 | R$3.29 | R$3.29 |
| August 2024 | R$3.83 | R$3.83 |
| July 2024 | R$4.04 | R$4.04 |
| June 2024 | R$5.34 | R$5.34 |
| May 2024 | R$5.05 | R$5.05 |
| April 2024 | R$5.33 | R$5.33 |
| March 2024 | R$4 | R$4 |
| February 2024 | R$3.77 | R$3.77 |
| January 2024 | R$3.76 | R$3.76 |
| December 2023 | R$4.02 | R$4.02 |
| November 2023 | R$4.05 | R$4.05 |
| October 2023 | R$3.84 | R$3.84 |
| September 2023 | R$3.88 | R$3.88 |
| August 2023 | R$4.05 | R$4.05 |
| July 2023 | R$5.04 | R$5.04 |
| June 2023 | R$4.95 | R$4.95 |
| May 2023 | R$3.13 | R$3.13 |
| April 2023 | R$3.08 | R$3.08 |
| March 2023 | R$2.90 | R$2.90 |
| February 2023 | R$2.97 | R$2.97 |
| January 2023 | R$3 | R$3 |
| December 2022 | R$2.84 | R$2.84 |
| November 2022 | R$2.35 | R$2.35 |
| October 2022 | R$2.95 | R$2.95 |
| September 2022 | R$2.79 | R$2.79 |
| August 2022 | R$3.07 | R$3.07 |
| July 2022 | R$3.04 | R$3.04 |
| June 2022 | R$2.36 | R$2.36 |
| May 2022 | R$2.46 | R$2.46 |
| April 2022 | R$5.37 | R$5.37 |
| March 2022 | R$8.09 | R$8.09 |
| February 2022 | R$8.08 | R$8.08 |
| January 2022 | R$8.85 | R$8.85 |
| December 2021 | R$9.47 | R$9.47 |
| November 2021 | R$7.94 | R$7.94 |
| October 2021 | R$8.22 | R$8.22 |
| September 2021 | R$8.91 | R$8.91 |
| August 2021 | R$10.48 | R$10.48 |
| July 2021 | R$12.71 | R$12.71 |
| June 2021 | R$11 | R$11 |
| May 2021 | R$9.92 | R$9.92 |
| April 2021 | R$11.64 | R$11.64 |
| March 2021 | R$9.75 | R$9.75 |
| February 2021 | R$11.26 | R$11.26 |
| January 2021 | R$12.41 | R$12.41 |
| December 2020 | R$6.63 | R$6.63 |
| November 2020 | R$6.20 | R$6.20 |
| October 2020 | R$5.12 | R$5.12 |
| September 2020 | R$4.89 | R$4.89 |
| August 2020 | R$5.61 | R$5.61 |
| July 2020 | R$5.99 | R$5.99 |
| June 2020 | R$5.99 | R$5.99 |
| May 2020 | R$4.09 | R$4.09 |
| April 2020 | R$4.08 | R$4.08 |
| March 2020 | R$4.33 | R$4.33 |
| February 2020 | R$7.70 | R$7.70 |
| January 2020 | R$8.91 | R$8.91 |
| December 2019 | R$9.12 | R$9.12 |
| November 2019 | R$3.84 | R$3.84 |
| October 2019 | R$3.76 | R$3.76 |
| September 2019 | R$4.01 | R$4.01 |
| August 2019 | R$4.38 | R$4.38 |
| July 2019 | R$5 | R$5 |
| June 2019 | R$4.69 | R$4.69 |
| May 2019 | R$3.88 | R$3.88 |
| April 2019 | R$4.23 | R$4.23 |
| March 2019 | R$4.69 | R$4.69 |
| February 2019 | R$4.98 | R$4.98 |
| January 2019 | R$5.52 | R$5.52 |
| December 2018 | R$5.30 | R$5.30 |
| November 2018 | R$4.96 | R$4.96 |
| October 2018 | R$5.46 | R$5.46 |
| September 2018 | R$3.78 | R$3.78 |
| August 2018 | R$4.05 | R$4.05 |
| July 2018 | R$4.08 | R$4.08 |
| June 2018 | R$4.47 | R$4.47 |
| May 2018 | R$5.99 | R$5.99 |
| April 2018 | R$6.89 | R$6.89 |
| March 2018 | R$6.54 | R$6.54 |
| February 2018 | R$6.99 | R$6.99 |
| January 2018 | R$7.01 | R$7.01 |
| December 2017 | R$7.19 | R$7.19 |
| November 2017 | R$6.30 | R$6.30 |
| October 2017 | R$6.56 | R$6.56 |
| September 2017 | R$7.29 | R$7.29 |
| August 2017 | R$7.05 | R$7.05 |
| July 2017 | R$7.10 | R$7.10 |
| June 2017 | R$7.35 | R$7.35 |
| May 2017 | R$7.18 | R$7.18 |
| April 2017 | R$6.30 | R$6.30 |
| March 2017 | R$7.50 | R$7.50 |
| February 2017 | R$7.15 | R$7.15 |
| January 2017 | R$8.20 | R$8.20 |
| December 2016 | R$2.70 | R$2.70 |
| November 2016 | R$3.15 | R$3.15 |
| October 2016 | R$3.92 | R$3.92 |
| September 2016 | R$3.69 | R$3.69 |
| August 2016 | R$4.31 | R$4.31 |
| July 2016 | R$4.26 | R$4.26 |
| June 2016 | R$2.94 | R$2.94 |
| May 2016 | R$4.20 | R$4.20 |
| April 2016 | R$5.05 | R$5.05 |
| March 2016 | R$4.81 | R$4.81 |
| February 2016 | R$4.11 | R$4.11 |
| January 2016 | R$1.96 | R$1.96 |
| December 2015 | R$3.20 | R$0.64 |
| November 2015 | R$3.15 | R$0.63 |
| October 2015 | R$4.60 | R$0.92 |
| September 2015 | R$4.10 | R$0.82 |
| August 2015 | R$3.15 | R$0.63 |
| July 2015 | R$5 | R$1 |
| June 2015 | R$6.40 | R$1.28 |
| May 2015 | R$7.90 | R$1.58 |
| April 2015 | R$11.50 | R$2.30 |
| March 2015 | R$13.05 | R$2.61 |
| February 2015 | R$14.45 | R$2.89 |
| January 2015 | R$10.65 | R$2.13 |
| December 2014 | R$16.95 | R$3.39 |
| November 2014 | R$19.20 | R$3.84 |
| October 2014 | R$24.50 | R$0.98 |
| September 2014 | R$27 | R$1.08 |
| August 2014 | R$35.50 | R$1.42 |
| July 2014 | R$35.50 | R$1.42 |
| June 2014 | R$43.25 | R$1.73 |
| May 2014 | R$40.50 | R$1.62 |
| April 2014 | R$40 | R$1.60 |
| March 2014 | R$45.25 | R$1.81 |
| February 2014 | R$42.75 | R$1.71 |
| January 2014 | R$48.75 | R$1.95 |
| December 2013 | R$51 | R$2.04 |
| November 2013 | R$54 | R$2.16 |
| October 2013 | R$69 | R$2.76 |
| September 2013 | R$79.25 | R$3.17 |
| August 2013 | R$68.75 | R$2.75 |
| July 2013 | R$66.50 | R$2.66 |
| June 2013 | R$73 | R$2.92 |
| May 2013 | R$86.25 | R$3.45 |
| April 2013 | R$84.50 | R$3.38 |
| March 2013 | R$77 | R$3.08 |
| February 2013 | R$87.75 | R$3.51 |
| January 2013 | R$105 | R$4.20 |
| December 2012 | R$113.75 | R$4.55 |
| November 2012 | R$102 | R$4.08 |
| October 2012 | R$106.75 | R$4.27 |
| September 2012 | R$125.75 | R$5.03 |
| August 2012 | R$152 | R$6.08 |
| July 2012 | R$116.25 | R$4.65 |
| June 2012 | R$123.25 | R$4.93 |
| May 2012 | R$132 | R$5.28 |
| April 2012 | R$200 | R$8 |
| March 2012 | R$237.06 | R$9.86 |
| February 2012 | R$247.40 | R$10.29 |
| January 2012 | R$226.96 | R$9.44 |
| December 2011 | R$192.34 | R$8 |
| November 2011 | R$239.71 | R$9.97 |
| October 2011 | R$260.86 | R$10.85 |
| September 2011 | R$211.10 | R$8.78 |
| August 2011 | R$293.32 | R$12.20 |
| July 2011 | R$280.10 | R$11.65 |
| June 2011 | R$306.78 | R$12.76 |
| May 2011 | R$336.60 | R$14 |
| April 2011 | R$347.27 | R$14.75 |
| March 2011 | R$320.15 | R$13.61 |
| February 2011 | R$303.45 | R$12.90 |
| January 2011 | R$308.39 | R$13.11 |
| December 2010 | R$347.91 | R$14.79 |
| November 2010 | R$356.38 | R$15.15 |
| October 2010 | R$391.90 | R$16.66 |
| September 2010 | R$381.08 | R$16.20 |
| August 2010 | R$356.61 | R$15.16 |
| July 2010 | R$372.38 | R$15.83 |
| June 2010 | R$306.04 | R$13.01 |
| May 2010 | R$306.98 | R$13.05 |
| April 2010 | R$297.76 | R$12.85 |
| March 2010 | R$286.92 | R$12.39 |
| February 2010 | R$326.99 | R$14.12 |
| January 2010 | R$303.36 | R$13.10 |
| December 2009 | R$354.31 | R$15.30 |
| November 2009 | R$340.42 | R$14.70 |
| October 2009 | R$273.03 | R$11.79 |
| September 2009 | R$330 | R$14.25 |
| August 2009 | R$276.96 | R$11.96 |
| July 2009 | R$250.10 | R$10.80 |
| June 2009 | R$189.89 | R$8.20 |
| May 2009 | R$187.58 | R$8.10 |
| April 2009 | R$171.71 | R$7.55 |
| March 2009 | R$84.15 | R$3.70 |
| February 2009 | R$75.05 | R$3.30 |
| January 2009 | R$102.12 | R$4.49 |
| December 2008 | R$85.97 | R$3.78 |
| November 2008 | R$78.24 | R$3.44 |
| October 2008 | R$100.30 | R$4.41 |
| September 2008 | R$122.82 | R$5.40 |
| August 2008 | R$227.44 | R$10 |
| July 2008 | R$285.43 | R$12.55 |
| June 2008 | R$272.92 | R$12 |
| May 2008 | R$361.62 | R$15.90 |
| April 2008 | R$373.68 | R$16.43 |
| March 2008 | R$341.38 | R$15.01 |
| February 2008 | R$441.59 | R$38.85 |
| January 2008 | R$425.11 | R$37.40 |
| December 2007 | R$517.18 | R$45.50 |
| November 2007 | R$597.31 | R$52.55 |
| October 2007 | R$663.81 | R$58.40 |
| September 2007 | R$585.38 | R$51.50 |
| August 2007 | R$500.13 | R$44 |
| July 2007 | R$543.32 | R$47.80 |
| June 2007 | R$464.89 | R$40.90 |
| May 2007 | R$419.31 | R$36.89 |
| April 2007 | R$314.97 | R$27.71 |
| March 2007 | R$265.81 | R$23.50 |
| February 2007 | R$256.76 | R$22.70 |
| January 2007 | R$268.07 | R$23.70 |
| December 2006 | R$308.79 | R$27.30 |
| November 2006 | R$296.35 | R$26.20 |
| October 2006 | R$298.61 | R$26.40 |
| September 2006 | R$265.24 | R$23.45 |
| August 2006 | R$248.84 | R$22 |
| July 2006 | R$192.18 | R$16.99 |
| June 2006 | R$234.14 | R$20.70 |
| May 2006 | R$214.91 | R$19 |
| April 2006 | R$248.20 | R$22 |
| March 2006 | R$292.14 | R$25.90 |
| February 2006 | R$319.21 | R$28.30 |
| January 2006 | R$259.43 | R$23 |
| December 2005 | R$239.13 | R$2.65 |
| November 2005 | R$149.79 | R$1.66 |
| October 2005 | R$101.97 | R$1.13 |
| September 2005 | R$69.48 | R$0.77 |
| August 2005 | R$49.63 | R$0.55 |
| July 2005 | R$50.53 | R$0.56 |
| June 2005 | R$50.53 | R$0.56 |
| May 2005 | R$49.63 | R$0.55 |
| April 2005 | R$55.09 | R$0.63 |
| March 2005 | R$46.33 | R$0.53 |
| February 2005 | R$47.20 | R$0.54 |
| January 2005 | R$46.33 | R$0.53 |
| December 2004 | R$49.83 | R$0.57 |
| November 2004 | R$50.70 | R$0.58 |
| October 2004 | R$48.08 | R$0.55 |
| September 2004 | R$48.08 | R$0.55 |
| August 2004 | R$42.83 | R$0.49 |
| July 2004 | R$34.09 | R$0.39 |
| June 2004 | R$34.97 | R$0.40 |
| May 2004 | R$34.97 | R$0.40 |
| April 2004 | R$34.97 | R$0.40 |
| March 2004 | R$34.09 | R$0.39 |
| February 2004 | R$29.72 | R$0.34 |
| January 2004 | R$31.47 | R$0.36 |
| December 2003 | R$38.46 | R$0.44 |
| November 2003 | R$37.59 | R$0.43 |
| October 2003 | R$28.85 | R$0.33 |
| September 2003 | R$26.22 | R$0.30 |
| August 2003 | R$19.23 | R$0.22 |
| July 2003 | R$16.61 | R$0.19 |
| June 2003 | R$19.23 | R$0.22 |
| May 2003 | R$20.98 | R$0.24 |
| April 2003 | R$20.98 | R$0.24 |
| March 2003 | R$18.35 | R$0.21 |
| February 2003 | R$19.22 | R$0.22 |
| January 2003 | R$25.34 | R$0.29 |
| December 2002 | R$24.47 | R$0.28 |
| October 2002 | R$26.22 | R$0.30 |
| September 2002 | R$26.22 | R$0.30 |
| August 2002 | R$26.22 | R$0.30 |
| July 2002 | R$22.72 | R$0.26 |
| June 2002 | R$13.11 | R$0.15 |
| May 2002 | R$29.71 | R$0.34 |
| April 2002 | R$33.21 | R$0.38 |
| February 2002 | R$36.70 | R$0.42 |
| January 2002 | R$36.70 | R$0.42 |
| December 2001 | R$34.08 | R$0.39 |
| November 2001 | R$36.70 | R$0.42 |
| October 2001 | R$26.22 | R$0.30 |
| September 2001 | R$31.46 | R$0.36 |
| August 2001 | R$40.20 | R$0.46 |
| July 2001 | R$40.20 | R$0.46 |
| June 2001 | R$49.81 | R$0.57 |
| May 2001 | R$52.43 | R$0.60 |
| April 2001 | R$62.92 | R$0.72 |
| March 2001 | R$68.14 | R$0.78 |
| February 2001 | R$63.77 | R$0.73 |
| January 2001 | R$59.40 | R$0.68 |
| December 2000 | R$49.79 | R$0.57 |
| November 2000 | R$48.04 | R$0.55 |
| October 2000 | R$43.68 | R$0.50 |
| September 2000 | R$48.04 | R$0.55 |
| August 2000 | R$52.41 | R$0.60 |
| July 2000 | R$55.91 | R$0.64 |
| June 2000 | R$55.91 | R$0.64 |
| May 2000 | R$47.17 | R$0.54 |
| April 2000 | R$53.29 | R$0.61 |
| March 2000 | R$45.14 | R$0.54 |
| February 2000 | R$39.29 | R$0.47 |
| January 2000 | R$52.66 | R$0.63 |
| December 1999 | R$52.66 | R$0.63 |
| November 1999 | R$44.30 | R$0.53 |
| October 1999 | R$30.93 | R$0.37 |
| September 1999 | R$30.09 | R$0.36 |
| August 1999 | R$31.76 | R$0.38 |
| July 1999 | R$26.75 | R$0.32 |
| June 1999 | R$35.11 | R$0.42 |
| May 1999 | R$33.44 | R$0.40 |
| April 1999 | R$36.78 | R$0.44 |
| March 1999 | R$37.23 | R$0.48 |
| February 1999 | R$31.03 | R$0.40 |
| January 1999 | R$29.48 | R$0.38 |
| December 1998 | R$31.03 | R$0.40 |
| November 1998 | R$27.15 | R$0.35 |
| October 1998 | R$16.29 | R$0.21 |
| September 1998 | R$48.09 | R$0.62 |
| August 1998 | R$71.36 | R$0.92 |
| July 1998 | R$65.93 | R$0.85 |
| June 1998 | R$87.65 | R$1.13 |
| May 1998 | R$123.34 | R$1.59 |
| April 1998 | R$135.75 | R$1.75 |
| March 1998 | R$114.12 | R$1.50 |
| February 1998 | R$106.51 | R$1.40 |
| January 1998 | R$60.86 | R$0.80 |
| December 1997 | R$91.29 | R$1.20 |
| November 1997 | R$106.51 | R$1.40 |
| October 1997 | R$159.76 | R$2.10 |
| September 1997 | R$205.41 | R$2.70 |
| August 1997 | R$220.62 | R$2.90 |
| July 1997 | R$233.56 | R$3.07 |
RSID3.SA
Price: R$1.60
52 week price:
Earnings Per Share: 14.55 BRL
P/E Ratio: 0.12
Exchange: SAO
Sector: Consumer Cyclical
Industry: Residential Construction
Market Capitalization: 35.4 million