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
2023-06-06	31.290	31.900	30.750	31.620	27.203	5,068,000
2023-06-05	30.800	31.360	30.410	31.100	26.756	3,612,300
2023-06-02	30.600	31.480	30.130	30.800	26.497	6,703,000
2023-06-01	28.850	30.380	28.700	30.230	26.007	9,410,300
2023-05-31	28.450	29.180	28.300	29.000	24.949	6,207,300
2023-05-30	29.810	30.030	28.420	28.990	24.940	4,706,300
2023-05-29	29.390	29.750	29.300	29.450	25.336	1,901,400
2023-05-26	30.000	30.070	29.420	29.660	25.517	8,748,500
2023-05-25	29.350	29.980	29.010	29.660	25.517	5,520,600
2023-05-24	28.900	29.140	28.360	28.600	24.605	3,543,200
2023-05-23	29.090	29.910	28.910	29.150	25.078	4,925,100
2023-05-22	29.030	29.700	28.910	29.200	25.121	4,763,200
2023-05-19	29.200	29.490	28.650	28.900	24.863	4,571,900
2023-05-18	27.970	29.060	27.900	28.980	24.932	3,841,000
2023-05-17	28.100	28.260	27.550	28.100	24.175	4,698,300
2023-05-16	27.800	28.370	27.280	27.800	23.917	10,691,200
2023-05-15	25.250	26.370	24.980	26.050	22.411	5,051,900
2023-05-12	24.760	25.460	24.220	25.460	21.903	4,469,000
2023-05-11	24.000	25.380	23.790	25.220	21.697	3,579,000
2023-05-10	24.480	24.860	24.240	24.450	21.035	2,341,400
2023-05-09	23.500	24.830	23.400	24.480	21.060	3,265,500
2023-05-08	23.920	25.070	23.570	23.710	20.398	6,107,100
2023-05-05	22.970	24.260	22.500	23.810	20.484	6,279,800
2023-05-04	22.060	22.910	22.060	22.800	19.615	3,341,900
2023-05-03	22.360	22.440	21.590	22.020	18.944	4,239,700
2023-05-02	22.870	23.330	21.930	22.340	19.219	3,899,000
2023-04-28	22.460	22.950	22.280	22.870	19.675	5,618,100
2023-04-27	22.850	23.040	22.310	22.500	19.357	5,900,100
2023-04-26	22.500	23.400	22.480	22.800	19.615	5,315,500
2023-04-25	23.050	23.070	22.250	22.820	19.632	4,587,600
2023-04-24	22.900	23.500	22.660	23.050	19.830	3,876,100
2023-04-20	22.020	23.150	22.020	23.000	19.787	9,471,300
2023-04-19	22.460	22.990	21.750	22.190	19.090	11,896,900
2023-04-18	22.140	23.220	22.140	22.770	19.589	11,279,500
2023-04-17	22.210	22.560	21.750	22.000	18.927	11,178,100
2023-04-14	22.810	22.810	21.440	22.180	19.082	13,032,200
2023-04-13	23.750	24.070	23.050	23.600	20.303	3,560,400
2023-04-12	23.400	24.790	23.280	23.700	20.389	9,204,700
2023-04-11	21.990	23.360	21.870	23.360	20.097	8,487,800
2023-04-10	22.190	22.510	21.370	21.370	18.385	4,239,700
2023-04-06	21.360	22.020	21.210	21.890	18.832	4,251,900
2023-04-05	21.680	22.250	21.320	21.600	18.583	6,566,300
2023-04-04	20.990	21.920	20.990	21.810	18.763	7,166,000
2023-04-03	21.330	21.420	20.700	20.860	17.946	2,529,000
2023-03-31	22.250	22.370	20.930	21.240	18.273	7,319,100
2023-03-30	21.000	22.280	20.860	22.250	19.142	9,059,900
2023-03-29	20.010	20.550	19.810	20.420	17.567	9,970,600
2023-03-28	19.610	21.540	19.350	20.000	17.206	34,740,400
2023-03-27	21.360	21.840	20.700	21.020	18.084	8,090,600
2023-03-24	20.700	21.340	20.510	21.100	18.153	6,034,900
2023-03-23	21.350	21.350	20.530	20.750	17.851	4,039,000
2023-03-22	21.670	21.940	21.140	21.260	18.290	3,506,900
2023-03-21	21.490	22.020	21.270	21.610	18.591	2,732,200
2023-03-20	21.840	22.120	21.180	21.540	18.531	3,488,600
2023-03-17	23.020	23.080	21.430	21.980	18.910	13,532,700
2023-03-16	23.880	23.940	22.870	23.250	20.002	6,678,700
2023-03-15	22.150	24.060	22.080	23.770	20.450	9,616,400
2023-03-14	23.800	24.160	22.190	22.450	19.314	13,828,000
2023-03-13	23.190	24.090	22.590	23.650	20.346	4,119,100
2023-03-10	24.380	24.420	23.200	23.340	20.080	4,042,800

← NewerPage 15 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.