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
2023-08-30	29.740	29.740	28.510	28.640	24.639	4,825,500
2023-08-29	29.450	29.710	29.010	29.560	25.431	4,273,200
2023-08-28	29.210	29.490	28.910	29.140	25.069	3,080,800
2023-08-25	29.660	29.900	29.050	29.210	25.130	5,212,100
2023-08-24	30.040	30.060	29.570	29.660	25.517	4,220,500
2023-08-23	29.840	30.280	29.700	29.990	25.801	9,526,600
2023-08-22	30.090	30.280	29.850	29.890	25.715	5,029,200
2023-08-21	29.460	30.300	29.100	29.980	25.792	5,783,600
2023-08-18	30.300	30.600	29.610	29.740	25.586	7,673,700
2023-08-17	30.020	30.660	29.980	30.300	26.067	6,446,800
2023-08-16	30.750	30.790	29.780	30.050	25.852	11,726,200
2023-08-15	30.950	31.350	30.690	30.750	26.454	6,988,200
2023-08-14	31.400	31.780	30.500	30.890	26.575	4,821,600
2023-08-11	32.060	32.440	31.390	31.450	27.057	5,444,800
2023-08-10	34.400	34.640	32.140	32.270	27.762	12,583,500
2023-08-09	33.800	34.070	33.200	33.940	29.199	8,946,400
2023-08-08	34.140	34.470	33.500	34.200	29.423	4,417,200
2023-08-07	34.980	35.080	34.310	34.630	29.792	2,217,500
2023-08-04	34.510	35.680	34.450	34.890	30.016	5,577,200
2023-08-03	35.410	35.760	34.460	34.540	29.715	4,289,500
2023-08-02	35.510	35.550	34.710	35.100	30.197	2,536,800
2023-08-01	35.640	35.890	35.120	35.510	30.550	3,738,100
2023-07-31	36.640	36.680	35.830	36.000	30.971	3,882,700
2023-07-28	36.900	37.230	35.960	36.400	31.315	4,630,300
2023-07-27	37.100	37.570	36.280	36.630	31.513	6,085,900
2023-07-26	36.500	37.220	36.160	36.980	31.814	2,698,700
2023-07-25	36.350	36.820	36.000	36.420	31.332	4,214,200
2023-07-24	34.520	35.910	33.920	35.910	30.894	4,974,900
2023-07-21	33.400	34.970	33.270	34.520	29.698	6,046,000
2023-07-20	33.050	33.360	32.700	33.360	28.700	3,306,500
2023-07-19	32.520	33.010	32.230	32.950	28.347	3,717,800
2023-07-18	32.600	33.270	32.350	32.970	28.364	3,675,500
2023-07-17	31.110	33.070	31.110	32.800	28.218	8,111,200
2023-07-14	31.890	32.470	31.800	31.960	27.495	2,437,500
2023-07-13	31.300	32.760	31.210	32.300	27.788	3,457,700
2023-07-12	31.400	32.680	31.400	31.530	27.125	5,183,600
2023-07-11	31.000	31.590	30.330	31.330	26.953	9,212,700
2023-07-10	31.500	32.420	31.410	31.730	27.298	2,699,700
2023-07-07	31.250	32.160	31.150	31.640	27.220	4,594,200
2023-07-06	31.650	31.840	30.860	31.200	26.842	4,714,400
2023-07-05	31.960	32.670	31.460	32.130	27.642	6,099,100
2023-07-04	33.480	33.700	32.210	32.250	27.745	6,252,400
2023-07-03	32.920	33.690	32.810	33.480	28.803	2,959,600
2023-06-30	32.900	33.840	32.810	32.920	28.321	6,896,000
2023-06-29	32.000	32.500	31.970	32.450	27.917	3,830,000
2023-06-28	32.600	32.670	31.910	32.000	27.530	3,352,300
2023-06-27	33.330	33.370	31.720	32.340	27.822	4,093,500
2023-06-26	33.530	33.700	32.310	33.030	28.416	3,039,400
2023-06-23	32.950	33.500	32.820	33.370	28.708	4,648,000
2023-06-22	32.800	33.200	32.170	32.930	28.330	4,605,300
2023-06-21	32.900	33.430	32.260	33.190	28.554	5,677,300
2023-06-20	33.310	33.900	32.800	32.950	28.347	4,982,800
2023-06-19	33.210	33.860	32.940	33.450	28.777	2,709,600
2023-06-16	33.160	33.940	33.050	33.230	28.588	9,663,600
2023-06-15	33.310	34.090	33.160	33.340	28.683	4,282,100
2023-06-14	32.300	33.480	32.200	33.340	28.683	9,167,700
2023-06-13	32.720	33.200	32.080	32.260	27.754	5,972,300
2023-06-12	32.160	33.300	32.100	32.700	28.132	5,555,900
2023-06-09	32.750	33.650	32.200	32.240	27.736	5,669,700
2023-06-07	31.650	33.260	31.590	32.370	27.848	6,177,300

← NewerPage 14 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.