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
2023-11-28	26.240	26.970	26.030	26.540	23.018	4,211,100
2023-11-27	25.730	26.390	25.600	26.270	22.784	3,470,600
2023-11-24	25.870	26.110	25.590	25.770	22.351	4,122,900
2023-11-23	25.980	26.510	25.810	26.110	22.646	2,018,300
2023-11-22	25.870	26.820	25.690	25.860	22.429	3,933,200
2023-11-21	25.990	25.990	25.310	25.620	22.221	3,428,900
2023-11-20	25.210	26.090	25.100	25.990	22.541	4,017,100
2023-11-17	25.950	26.430	25.210	25.210	21.865	4,470,400
2023-11-16	25.500	26.090	25.340	25.890	22.455	5,272,200
2023-11-14	24.300	25.850	24.230	25.330	21.969	9,003,900
2023-11-13	24.660	24.840	23.770	24.130	20.928	5,932,300
2023-11-10	24.060	24.750	23.920	24.630	21.362	3,861,500
2023-11-09	25.020	25.090	23.830	23.940	20.763	5,130,400
2023-11-08	24.200	25.010	23.550	24.800	21.509	10,835,500
2023-11-07	23.510	24.860	23.400	24.630	21.362	7,070,600
2023-11-06	24.380	24.420	23.460	23.500	20.382	4,850,400
2023-11-03	23.780	24.960	23.640	24.460	21.214	13,339,500
2023-11-01	21.650	23.220	21.650	22.970	19.922	9,060,800
2023-10-31	21.800	22.280	21.390	21.620	18.751	4,289,300
2023-10-30	22.230	22.480	21.770	21.770	18.881	4,158,700
2023-10-27	22.760	22.920	21.860	22.150	19.211	7,097,900
2023-10-26	22.480	22.950	22.110	22.890	19.853	6,373,300
2023-10-25	23.500	23.540	22.160	22.290	19.332	5,165,200
2023-10-24	24.100	24.160	23.310	23.550	20.425	5,149,400
2023-10-23	23.240	24.140	23.110	23.910	20.737	4,702,500
2023-10-20	22.790	23.700	22.790	23.370	20.269	6,645,300
2023-10-19	22.560	23.290	22.450	23.100	20.035	12,241,500
2023-10-18	22.800	23.100	22.460	22.640	19.636	7,308,900
2023-10-17	22.750	23.580	22.630	23.030	19.974	14,943,400
2023-10-16	22.860	23.550	22.520	23.300	20.208	28,385,300
2023-10-13	24.160	24.160	22.780	22.860	19.667	13,425,500
2023-10-11	25.150	25.460	24.140	24.310	20.914	10,424,200
2023-10-10	24.580	25.670	24.500	25.150	21.637	7,733,900
2023-10-09	24.000	24.600	23.500	24.500	21.078	4,619,500
2023-10-06	23.730	24.650	23.070	24.240	20.854	14,144,100
2023-10-05	24.440	24.850	24.000	24.270	20.880	6,079,600
2023-10-04	24.210	24.840	24.090	24.540	21.112	4,695,400
2023-10-03	24.620	24.790	23.980	24.210	20.828	4,765,600
2023-10-02	25.270	25.450	24.650	24.890	21.413	4,398,300
2023-09-29	25.440	25.620	24.930	25.410	21.860	7,122,800
2023-09-28	24.840	25.120	24.460	24.940	21.456	9,478,600
2023-09-27	25.500	25.930	24.470	24.920	21.439	6,837,600
2023-09-26	26.150	26.230	25.370	25.550	21.981	6,920,400
2023-09-25	26.390	26.480	26.160	26.350	22.669	2,687,300
2023-09-22	26.580	26.980	26.030	26.420	22.729	9,047,700
2023-09-21	26.700	27.080	26.370	26.500	22.798	15,223,200
2023-09-20	27.850	28.230	27.260	27.490	23.650	3,890,200
2023-09-19	28.290	28.290	27.510	27.800	23.917	5,861,700
2023-09-18	28.900	29.010	28.280	28.370	24.407	3,164,800
2023-09-15	28.500	29.000	28.180	28.780	24.760	8,069,600
2023-09-14	29.430	29.680	28.510	28.640	24.639	4,867,800
2023-09-13	29.000	29.920	28.760	29.370	25.267	6,818,800
2023-09-12	29.420	30.180	29.030	29.080	25.018	8,628,600
2023-09-11	28.000	29.440	28.000	29.380	25.276	5,765,700
2023-09-08	28.240	28.460	27.900	28.250	24.304	3,220,800
2023-09-06	28.720	29.330	28.320	28.320	24.364	4,736,300
2023-09-05	28.730	29.050	28.490	28.730	24.717	4,545,900
2023-09-04	28.650	29.230	28.640	29.100	25.035	2,335,900
2023-09-01	28.700	29.010	28.550	28.860	24.828	5,344,700
2023-08-31	28.780	29.220	28.500	28.660	24.656	5,035,500

← NewerPage 13 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.