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
2024-02-27	25.240	26.130	25.210	26.030	22.726	5,130,400
2024-02-26	24.340	25.000	24.280	25.000	21.827	7,140,000
2024-02-23	25.630	25.640	24.920	25.100	21.914	6,647,000
2024-02-22	25.780	26.050	25.460	25.550	22.307	3,592,700
2024-02-21	25.890	25.890	25.140	25.560	22.316	5,831,000
2024-02-20	25.200	26.150	25.060	25.830	22.551	4,825,300
2024-02-19	26.380	26.460	25.220	25.320	22.106	4,465,000
2024-02-16	26.600	26.820	25.620	26.420	23.066	3,460,600
2024-02-15	26.500	26.990	26.110	26.540	23.171	3,486,500
2024-02-14	27.400	27.670	26.190	26.350	23.005	6,223,400
2024-02-09	27.540	28.150	27.400	27.800	24.271	3,864,600
2024-02-08	27.770	27.880	27.320	27.510	24.018	4,644,700
2024-02-07	27.750	28.200	27.480	27.980	24.428	2,115,200
2024-02-06	26.780	28.000	26.690	27.800	24.271	4,367,500
2024-02-05	26.660	27.130	26.450	26.810	23.407	2,936,000
2024-02-02	26.610	27.030	26.390	26.670	23.285	3,441,900
2024-02-01	26.810	27.040	26.270	26.760	23.363	3,220,600
2024-01-31	26.630	27.670	26.480	27.150	23.704	3,109,200
2024-01-30	26.980	27.090	26.300	26.550	23.180	2,709,700
2024-01-29	27.270	27.680	26.810	27.130	23.686	1,813,500
2024-01-26	27.300	27.910	26.900	27.560	24.062	2,611,900
2024-01-25	27.350	27.850	26.970	27.170	23.721	2,939,500
2024-01-24	27.400	27.950	27.240	27.380	23.904	4,128,200
2024-01-23	26.700	27.240	26.570	27.130	23.686	2,463,200
2024-01-22	26.780	26.870	26.140	26.470	23.110	2,058,500
2024-01-19	26.850	26.970	26.370	26.650	23.267	3,049,000
2024-01-18	26.960	27.160	26.680	26.780	23.381	3,308,100
2024-01-17	27.420	27.600	26.810	26.930	23.512	3,390,200
2024-01-16	28.040	28.440	27.210	27.430	23.948	5,689,500
2024-01-15	28.040	28.740	28.040	28.350	24.751	1,183,400
2024-01-12	27.990	28.990	27.990	28.240	24.655	3,646,600
2024-01-11	28.420	28.590	27.620	28.050	24.489	3,056,900
2024-01-10	28.610	29.150	28.350	28.430	24.821	5,260,800
2024-01-09	28.730	28.770	27.990	28.530	24.909	6,196,600
2024-01-08	28.000	29.180	27.860	28.880	25.214	4,818,600
2024-01-05	27.200	28.510	27.120	28.000	24.446	3,814,600
2024-01-04	27.370	27.510	26.910	27.240	23.782	2,447,500
2024-01-03	27.610	27.900	27.260	27.490	24.001	3,893,300
2024-01-02	28.110	28.360	27.580	27.740	24.219	4,877,200
2023-12-28	28.740	28.980	28.630	28.760	25.109	3,291,500
2023-12-27	28.220	28.950	28.110	28.850	25.188	3,012,800
2023-12-26	28.190	28.500	28.100	28.300	24.708	1,435,100
2023-12-22	27.950	28.250	27.670	28.190	24.612	3,654,900
2023-12-21	27.820	28.260	27.660	27.910	24.367	2,212,900
2023-12-20	28.280	28.350	27.190	27.540	24.044	3,671,400
2023-12-19	28.620	28.860	27.990	28.210	24.629	5,268,500
2023-12-18	28.220	28.580	27.620	28.540	24.917	3,622,400
2023-12-15	28.500	29.000	27.800	28.030	24.311	5,775,000
2023-12-14	28.700	29.380	28.180	28.500	24.718	6,239,000
2023-12-13	26.660	28.650	26.440	28.280	24.528	8,643,500
2023-12-12	26.180	26.810	26.180	26.740	23.192	3,495,000
2023-12-11	26.140	26.730	25.880	26.260	22.776	5,592,700
2023-12-08	25.990	26.640	25.320	26.500	22.984	8,678,400
2023-12-07	26.770	26.770	26.100	26.300	22.810	5,635,500
2023-12-06	27.070	27.110	26.220	26.670	23.131	5,538,900
2023-12-05	26.650	27.240	26.590	26.870	23.305	4,342,400
2023-12-04	26.830	27.060	26.400	26.670	23.131	4,424,300
2023-12-01	26.470	27.640	26.060	27.380	23.747	9,723,000
2023-11-30	26.180	26.710	25.500	26.600	23.071	6,157,900
2023-11-29	26.820	26.930	25.910	26.080	22.620	5,305,600

← NewerPage 12 of 21 · 1,247 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.