Rede D'Or São Luiz S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 29.140 | 29.480 | 28.920 | 29.200 | 25.622 | 6,097,900 |
| 2024-05-22 | 29.440 | 29.890 | 28.940 | 29.120 | 25.551 | 89,977,800 |
| 2024-05-21 | 31.100 | 31.530 | 30.880 | 30.990 | 27.192 | 4,343,600 |
| 2024-05-20 | 30.860 | 31.780 | 30.770 | 31.340 | 27.499 | 3,904,800 |
| 2024-05-17 | 30.730 | 31.360 | 30.320 | 31.100 | 27.289 | 8,155,700 |
| 2024-05-16 | 31.000 | 31.760 | 30.810 | 30.900 | 27.113 | 10,175,000 |
| 2024-05-15 | 30.770 | 30.980 | 30.400 | 30.790 | 27.017 | 2,772,000 |
| 2024-05-14 | 30.800 | 31.300 | 30.560 | 30.710 | 26.946 | 5,474,300 |
| 2024-05-13 | 30.620 | 30.980 | 30.140 | 30.780 | 27.008 | 6,112,500 |
| 2024-05-10 | 30.200 | 30.930 | 30.030 | 30.620 | 26.867 | 7,832,600 |
| 2024-05-09 | 29.470 | 31.000 | 29.230 | 30.270 | 26.560 | 10,615,400 |
| 2024-05-08 | 29.600 | 29.920 | 29.130 | 29.520 | 25.902 | 6,333,500 |
| 2024-05-07 | 28.340 | 29.950 | 28.120 | 29.750 | 26.104 | 22,641,000 |
| 2024-05-06 | 26.600 | 27.450 | 26.590 | 27.210 | 23.875 | 6,168,900 |
| 2024-05-03 | 27.100 | 27.150 | 26.630 | 26.820 | 23.533 | 7,696,500 |
| 2024-05-02 | 26.350 | 26.650 | 26.170 | 26.470 | 23.226 | 5,257,600 |
| 2024-04-30 | 26.200 | 26.520 | 26.000 | 26.000 | 22.814 | 6,349,700 |
| 2024-04-29 | 26.800 | 27.020 | 26.350 | 26.460 | 23.217 | 7,834,000 |
| 2024-04-26 | 25.090 | 26.160 | 25.080 | 25.850 | 22.682 | 6,359,000 |
| 2024-04-25 | 24.220 | 25.000 | 24.030 | 24.950 | 21.892 | 4,107,300 |
| 2024-04-24 | 24.400 | 24.790 | 24.280 | 24.370 | 21.383 | 3,650,300 |
| 2024-04-23 | 24.510 | 25.040 | 24.400 | 24.600 | 21.585 | 4,144,700 |
| 2024-04-22 | 24.400 | 25.000 | 24.380 | 24.810 | 21.770 | 3,436,600 |
| 2024-04-19 | 23.970 | 24.780 | 23.790 | 24.450 | 21.454 | 8,874,000 |
| 2024-04-18 | 23.370 | 23.530 | 23.020 | 23.320 | 20.462 | 5,524,000 |
| 2024-04-17 | 23.580 | 23.940 | 23.070 | 23.370 | 20.506 | 5,831,200 |
| 2024-04-16 | 23.830 | 23.900 | 23.360 | 23.510 | 20.629 | 6,284,600 |
| 2024-04-15 | 24.300 | 24.300 | 23.840 | 23.970 | 21.032 | 7,542,400 |
| 2024-04-12 | 24.240 | 24.800 | 24.080 | 24.540 | 21.533 | 5,577,200 |
| 2024-04-11 | 24.710 | 24.730 | 24.160 | 24.550 | 21.541 | 6,828,900 |
| 2024-04-10 | 25.230 | 25.250 | 24.560 | 24.710 | 21.682 | 7,513,000 |
| 2024-04-09 | 25.110 | 25.800 | 25.110 | 25.430 | 22.314 | 3,122,800 |
| 2024-04-08 | 25.120 | 25.480 | 24.920 | 25.100 | 22.024 | 4,350,500 |
| 2024-04-05 | 26.150 | 26.280 | 25.250 | 25.250 | 22.156 | 4,482,000 |
| 2024-04-04 | 25.770 | 26.920 | 25.670 | 26.080 | 22.884 | 7,378,700 |
| 2024-04-03 | 25.090 | 25.730 | 24.450 | 25.580 | 22.445 | 8,272,100 |
| 2024-04-02 | 25.220 | 25.330 | 24.900 | 25.090 | 22.015 | 2,850,400 |
| 2024-04-01 | 25.310 | 25.340 | 24.900 | 25.280 | 22.182 | 3,450,500 |
| 2024-03-28 | 25.740 | 25.740 | 25.000 | 25.310 | 22.208 | 4,959,400 |
| 2024-03-27 | 24.450 | 25.780 | 23.940 | 25.690 | 22.542 | 20,659,400 |
| 2024-03-26 | 26.460 | 26.520 | 25.790 | 25.790 | 22.629 | 7,097,600 |
| 2024-03-25 | 26.060 | 26.720 | 26.040 | 26.620 | 23.241 | 2,678,900 |
| 2024-03-22 | 26.900 | 27.200 | 26.240 | 26.400 | 23.049 | 2,891,900 |
| 2024-03-21 | 26.890 | 27.360 | 26.600 | 27.170 | 23.721 | 2,991,000 |
| 2024-03-20 | 26.320 | 27.150 | 25.850 | 26.920 | 23.503 | 2,771,700 |
| 2024-03-19 | 26.010 | 26.390 | 25.770 | 26.160 | 22.839 | 2,194,100 |
| 2024-03-18 | 25.410 | 26.180 | 25.310 | 26.090 | 22.778 | 8,333,900 |
| 2024-03-15 | 25.490 | 25.590 | 25.170 | 25.220 | 22.019 | 4,128,800 |
| 2024-03-14 | 25.170 | 25.560 | 25.080 | 25.470 | 22.237 | 2,354,100 |
| 2024-03-13 | 25.140 | 25.520 | 24.990 | 25.370 | 22.150 | 4,690,300 |
| 2024-03-12 | 25.350 | 25.720 | 24.980 | 25.200 | 22.001 | 8,393,600 |
| 2024-03-11 | 24.840 | 25.340 | 24.770 | 25.240 | 22.036 | 1,893,600 |
| 2024-03-08 | 24.120 | 25.460 | 24.020 | 25.090 | 21.905 | 5,844,700 |
| 2024-03-07 | 24.790 | 25.050 | 24.460 | 24.590 | 21.469 | 2,304,900 |
| 2024-03-06 | 24.720 | 25.140 | 24.610 | 24.940 | 21.774 | 7,172,700 |
| 2024-03-05 | 24.770 | 25.090 | 24.470 | 24.620 | 21.495 | 2,584,800 |
| 2024-03-04 | 25.430 | 25.460 | 24.660 | 24.720 | 21.582 | 3,195,600 |
| 2024-03-01 | 25.380 | 25.600 | 25.100 | 25.430 | 22.202 | 4,948,600 |
| 2024-02-29 | 25.090 | 25.420 | 24.840 | 25.320 | 22.106 | 5,308,100 |
| 2024-02-28 | 26.090 | 26.090 | 25.160 | 25.280 | 22.071 | 4,443,600 |
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.