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
2024-08-16	31.850	32.350	31.500	31.600	27.886	7,157,600
2024-08-15	30.970	31.990	30.760	31.480	27.780	7,010,500
2024-08-14	31.500	32.510	30.450	30.730	27.118	19,975,700
2024-08-13	29.720	30.260	29.720	29.850	26.342	6,329,400
2024-08-12	29.970	30.290	29.350	29.350	25.901	4,198,700
2024-08-09	29.550	29.850	29.320	29.680	26.192	3,608,400
2024-08-08	29.050	29.620	28.860	29.260	25.821	3,989,500
2024-08-07	28.320	29.090	28.240	29.040	25.627	3,817,100
2024-08-06	27.500	28.310	27.500	28.000	24.709	3,679,400
2024-08-05	27.840	28.030	26.860	27.360	24.145	5,458,900
2024-08-02	28.050	28.540	27.670	27.980	24.692	4,097,000
2024-08-01	27.960	28.790	27.960	28.050	24.753	5,015,600
2024-07-31	28.420	28.450	27.590	27.590	24.347	5,162,800
2024-07-30	28.200	28.440	28.100	28.170	24.859	2,891,600
2024-07-29	28.290	28.570	27.940	28.250	24.930	3,566,500
2024-07-26	27.150	28.160	27.130	28.080	24.780	3,908,600
2024-07-25	27.500	27.500	26.920	27.060	23.880	4,897,300
2024-07-24	27.480	27.850	27.320	27.500	24.268	3,675,800
2024-07-23	28.160	28.180	27.470	27.800	24.533	4,145,300
2024-07-22	27.940	28.540	27.930	28.160	24.850	2,077,700
2024-07-19	28.690	28.840	28.090	28.100	24.798	3,503,700
2024-07-18	29.180	29.180	28.060	28.340	25.009	5,006,100
2024-07-17	29.750	29.800	29.180	29.180	25.751	3,660,200
2024-07-16	29.550	30.160	29.300	29.500	26.033	3,676,600
2024-07-15	28.940	29.510	28.730	29.470	26.007	3,138,900
2024-07-12	28.560	29.190	28.370	28.940	25.539	5,394,600
2024-07-11	28.650	28.960	28.500	28.650	25.283	6,605,000
2024-07-10	28.810	29.100	28.440	28.650	25.283	3,363,000
2024-07-09	27.850	28.590	27.740	28.590	25.230	7,759,400
2024-07-08	27.310	27.850	27.210	27.760	24.497	6,513,500
2024-07-05	27.920	28.080	27.260	27.700	24.445	3,330,900
2024-07-04	27.750	28.170	27.550	27.720	24.462	3,883,200
2024-07-03	27.150	27.650	26.890	27.450	24.224	5,416,500
2024-07-02	26.700	27.100	26.520	26.910	23.747	5,753,700
2024-07-01	26.600	27.050	26.450	26.700	23.562	5,220,000
2024-06-28	27.170	27.500	26.720	27.200	24.003	7,852,900
2024-06-27	26.470	27.390	26.180	27.390	24.033	5,249,200
2024-06-26	25.860	26.510	25.520	26.390	23.156	9,996,800
2024-06-25	26.260	26.910	26.120	26.120	22.919	3,758,300
2024-06-24	26.610	26.930	26.400	26.610	23.349	3,570,000
2024-06-21	25.450	26.380	25.360	26.350	23.121	6,771,800
2024-06-20	26.360	26.620	25.650	25.740	22.586	5,220,400
2024-06-19	25.940	26.220	25.570	26.150	22.945	3,099,400
2024-06-18	25.570	26.500	25.300	26.200	22.989	12,271,700
2024-06-17	26.610	26.770	25.420	25.540	22.410	7,800,100
2024-06-14	26.560	27.190	26.350	26.930	23.630	2,379,000
2024-06-13	26.830	27.050	26.230	26.750	23.472	4,047,100
2024-06-12	27.900	28.240	26.760	26.780	23.498	7,945,100
2024-06-11	26.520	27.220	26.400	27.160	23.832	3,235,700
2024-06-10	26.910	27.040	26.430	26.550	23.296	2,342,500
2024-06-07	26.980	27.370	26.770	26.910	23.612	5,666,000
2024-06-06	26.800	27.810	26.800	27.370	24.016	5,747,500
2024-06-05	27.090	27.310	26.560	26.900	23.603	4,480,600
2024-06-04	28.170	28.290	27.040	27.150	23.823	6,936,600
2024-06-03	27.470	27.550	26.700	27.310	23.963	14,651,100
2024-05-31	27.810	27.880	27.200	27.460	24.095	5,238,000
2024-05-29	27.640	28.370	27.500	27.820	24.411	4,229,500
2024-05-28	28.980	29.030	27.680	28.180	24.727	6,600,100
2024-05-27	29.000	29.170	28.260	28.540	25.042	2,947,200
2024-05-24	29.100	29.400	28.760	28.980	25.428	2,289,900

← NewerPage 10 of 21 · 1,250 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.