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
2023-03-09	24.890	25.590	24.370	24.560	21.129	6,376,100
2023-03-08	23.630	25.280	23.480	24.900	21.422	12,341,800
2023-03-07	23.600	23.830	23.200	23.500	20.217	4,483,700
2023-03-06	23.390	23.930	22.930	23.600	20.303	6,720,900
2023-03-03	23.760	23.960	23.070	23.110	19.882	5,944,600
2023-03-02	24.490	24.620	23.680	23.680	20.372	5,596,000
2023-03-01	25.740	25.740	24.140	24.640	21.198	8,152,500
2023-02-28	26.510	26.960	25.480	25.550	21.981	12,320,500
2023-02-27	26.960	27.250	26.350	26.500	22.798	3,146,600
2023-02-24	27.490	27.760	26.290	26.860	23.108	4,389,000
2023-02-23	27.950	28.680	27.510	27.660	23.796	3,139,400
2023-02-22	27.610	28.200	27.220	28.050	24.132	3,430,400
2023-02-17	28.790	29.330	28.600	29.010	24.958	1,915,000
2023-02-16	27.880	29.450	27.460	29.070	25.009	5,961,000
2023-02-15	26.980	29.020	26.670	28.240	24.295	5,842,800
2023-02-14	28.150	28.400	26.870	27.160	23.366	5,563,600
2023-02-13	28.330	28.480	27.550	28.200	24.261	2,290,500
2023-02-10	28.000	28.560	27.900	28.360	24.398	2,212,400
2023-02-09	28.620	28.900	27.910	28.100	24.175	2,528,600
2023-02-08	28.810	29.140	27.590	28.630	24.631	5,442,600
2023-02-07	29.400	29.520	28.500	28.740	24.725	3,189,100
2023-02-06	29.470	29.660	29.030	29.320	25.224	2,114,500
2023-02-03	30.560	30.740	29.460	29.560	25.431	3,977,600
2023-02-02	31.670	32.460	30.410	30.990	26.661	9,264,600
2023-02-01	31.950	32.590	31.230	31.900	27.444	7,958,600
2023-01-31	30.400	32.180	30.260	31.900	27.444	5,791,700
2023-01-30	30.430	30.850	30.190	30.390	26.145	6,678,700
2023-01-27	29.610	30.650	29.580	30.370	26.128	6,087,600
2023-01-26	29.670	30.160	29.110	29.690	25.543	4,212,900
2023-01-25	28.730	29.880	27.660	29.600	25.465	4,319,000
2023-01-24	28.580	28.880	27.920	28.810	24.785	3,292,700
2023-01-23	28.210	28.720	27.510	28.350	24.390	3,735,100
2023-01-20	28.980	29.010	28.000	28.230	24.286	8,881,400
2023-01-19	27.350	29.900	27.270	29.520	25.396	5,445,100
2023-01-18	28.440	28.760	27.500	27.800	23.917	4,430,900
2023-01-17	26.200	28.470	26.070	28.250	24.304	7,195,900
2023-01-16	26.100	26.470	25.880	26.130	22.480	3,356,200
2023-01-13	26.230	26.550	26.070	26.300	22.626	2,441,000
2023-01-12	27.400	27.490	26.550	26.850	23.099	4,309,800
2023-01-11	27.070	27.520	26.270	27.400	23.572	7,510,300
2023-01-10	26.900	27.540	26.560	27.100	23.314	5,480,900
2023-01-09	27.740	28.250	27.290	27.440	23.607	4,057,200
2023-01-06	27.590	28.460	27.010	27.940	24.037	3,991,800
2023-01-05	26.110	27.770	26.000	27.650	23.788	7,411,200
2023-01-04	25.710	26.930	25.550	26.140	22.488	4,982,200
2023-01-03	27.000	27.570	25.330	25.740	22.144	5,024,500
2023-01-02	29.210	29.390	27.000	27.080	23.297	4,189,200
2022-12-29	30.340	31.050	28.770	29.580	25.448	6,549,700
2022-12-28	30.230	31.180	29.640	30.230	26.007	7,368,600
2022-12-27	29.440	30.470	28.800	30.060	25.861	9,970,700
2022-12-26	29.140	29.930	28.640	29.840	25.672	19,661,100
2022-12-23	28.370	30.270	28.330	29.200	25.121	10,759,800
2022-12-22	28.740	29.340	28.010	28.210	24.269	3,084,100
2022-12-21	27.460	29.610	27.460	28.700	24.691	10,227,800
2022-12-20	26.050	28.300	25.970	27.470	23.633	4,785,900
2022-12-19	25.050	26.510	24.930	26.200	22.540	6,377,500
2022-12-16	25.840	26.050	24.870	24.930	21.378	5,661,300
2022-12-15	25.000	26.310	24.750	25.900	22.210	5,034,000
2022-12-14	24.000	25.960	23.390	25.470	21.842	11,129,500
2022-12-13	25.360	25.710	24.250	24.300	20.838	5,820,700

← NewerPage 16 of 21 · 1,246 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.