Rede D'Or São Luiz S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.850	43.430	42.270	42.570	42.570	7,129,500
2026-10-15	43.270	43.580	42.590	42.850	42.850	8,488,900
2026-10-14	43.340	44.270	43.160	43.800	43.800	9,020,900
2026-10-13	45.290	45.350	44.210	44.530	44.530	8,124,800
2026-10-09	45.750	46.590	45.270	45.750	45.750	12,040,100
2026-10-08	44.380	45.790	44.270	45.550	45.550	15,526,500
2026-10-07	45.000	45.200	44.050	44.390	44.390	13,964,900
2026-10-06	43.990	45.400	43.730	44.660	44.660	14,723,900
2026-10-05	44.930	45.100	43.690	43.730	43.730	22,231,000
2026-10-02	39.000	39.820	38.380	39.820	39.820	9,806,800
2026-10-01	38.070	38.700	37.620	38.360	38.360	5,905,800
2026-09-30	38.350	38.490	37.410	38.290	38.290	6,394,100
2026-09-29	37.550	37.790	37.240	37.500	37.500	8,950,500
2026-09-28	36.920	37.880	36.740	37.470	37.470	4,911,800
2026-09-25	37.510	37.740	36.920	37.390	37.390	6,410,800
2026-09-24	38.290	38.290	37.500	37.650	37.650	3,326,600
2026-09-23	37.900	38.810	37.700	38.100	38.100	5,462,300
2026-09-22	37.760	38.430	37.460	38.410	38.222	4,634,300
2026-09-21	37.650	38.430	37.630	38.120	37.934	6,170,500
2026-09-18	36.900	37.490	36.630	37.230	37.048	7,159,700
2026-09-17	37.600	37.940	36.580	37.130	37.130	7,629,400
2026-09-16	36.870	37.430	36.720	37.280	37.280	3,883,800
2026-09-15	37.390	37.400	36.700	36.940	36.940	3,378,300
2026-09-14	36.490	37.270	36.410	37.050	37.050	4,670,400
2026-09-11	38.270	38.480	37.360	37.610	37.610	3,567,400
2026-09-10	36.690	38.220	36.310	38.060	38.060	9,717,700
2026-09-09	37.410	37.710	36.530	36.930	36.930	8,738,800
2026-09-08	37.850	38.290	37.460	37.460	37.460	7,035,800
2026-09-04	37.320	37.670	36.580	37.130	37.130	5,461,400
2026-09-03	38.100	38.200	37.120	37.390	37.390	7,768,000
2026-09-02	36.400	37.550	35.410	37.130	37.130	10,954,700
2026-09-01	35.600	36.490	35.100	35.680	35.680	7,448,100
2026-08-31	35.770	36.100	35.180	35.180	35.180	14,332,000
2026-08-28	35.580	35.680	34.830	35.440	35.440	2,244,000
2026-08-27	35.130	35.450	34.960	35.310	35.310	6,368,900
2026-08-26	36.070	36.550	35.300	35.300	35.300	5,615,500
2026-08-25	34.460	36.070	34.460	36.070	36.070	6,422,000
2026-08-24	33.770	34.560	33.500	34.520	34.520	7,144,000
2026-08-21	33.890	34.400	33.750	34.250	34.250	16,834,300
2026-08-20	33.700	34.120	33.370	33.750	33.750	11,924,100
2026-08-19	33.440	33.750	33.160	33.650	33.650	9,762,200
2026-08-18	33.010	33.750	32.610	32.810	32.810	6,524,400
2026-08-17	33.380	33.870	32.790	33.090	33.090	5,947,900
2026-08-14	34.190	34.320	33.120	33.660	33.660	10,174,700
2026-08-13	33.960	34.700	33.510	34.540	34.540	21,519,400
2026-08-12	33.290	33.330	32.270	32.490	32.490	12,507,400
2026-08-11	33.730	34.050	32.970	33.170	33.170	10,531,500
2026-08-10	33.570	34.240	33.570	33.970	33.970	4,356,600
2026-08-07	34.060	34.250	33.300	33.920	33.920	4,913,400
2026-08-06	33.950	34.280	33.790	34.060	34.060	4,780,300
2026-08-05	34.680	35.150	34.300	34.450	34.450	5,305,100
2026-08-04	34.760	34.850	34.010	34.400	34.400	8,567,200
2026-08-03	35.000	35.060	33.940	34.060	34.060	6,432,700
2026-07-31	35.100	35.100	34.280	34.640	34.640	3,093,900
2026-07-30	34.130	34.870	33.990	34.420	34.420	4,099,700
2026-07-29	34.210	34.280	33.410	33.850	33.850	3,789,700
2026-07-28	34.540	34.870	33.940	34.320	34.320	5,221,400
2026-07-27	33.560	34.040	33.500	33.600	33.600	4,496,400
2026-07-24	33.290	33.480	32.940	33.380	33.380	5,266,900
2026-07-23	34.180	34.390	33.270	33.670	33.670	3,660,200

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1834 BRL
2026-03-26	0.1592 BRL
2025-12-18	3.6811 BRL
2025-09-23	0.2266 BRL
2025-06-16	0.2039 BRL
2025-03-26	0.1811 BRL
2024-12-18	0.2005 BRL
2024-09-26	0.1561 BRL
2024-06-28	0.1560 BRL
2024-03-26	0.1330 BRL
2023-12-18	0.1846 BRL
2023-10-16	0.1846 BRL
2022-12-19	0.0802 BRL
2022-09-21	0.1155 BRL
2022-07-06	0.1111 BRL
2022-03-31	0.0985 BRL
2021-12-17	0.0944 BRL
2021-09-09	1.0799 BRL
2021-06-21	0.0792 BRL
2021-03-31	0.0750 BRL
2021-01-04	0.1312 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.