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
2022-12-12	26.290	26.580	24.950	25.300	21.696	4,869,800
2022-12-09	27.660	27.790	26.410	26.410	22.648	2,917,600
2022-12-08	28.100	28.360	27.620	27.750	23.797	3,718,500
2022-12-07	28.780	29.380	28.500	28.610	24.534	1,999,100
2022-12-06	29.300	29.500	28.400	28.920	24.800	2,653,600
2022-12-05	30.490	30.550	29.010	29.170	25.014	2,953,200
2022-12-02	30.460	32.640	30.310	30.710	26.335	3,334,400
2022-12-01	30.710	31.260	29.710	30.300	25.983	3,721,000
2022-11-30	30.130	31.330	29.620	31.060	26.635	5,179,600
2022-11-29	29.300	31.120	28.890	30.230	25.923	5,901,400
2022-11-28	29.570	29.860	29.180	29.250	25.083	1,863,400
2022-11-25	30.910	31.130	29.130	29.640	25.417	5,060,100
2022-11-24	29.490	31.690	29.420	31.360	26.892	3,253,000
2022-11-23	28.200	29.700	27.720	29.330	25.152	7,780,200
2022-11-22	29.080	29.580	27.910	28.320	24.286	4,302,500
2022-11-21	28.510	29.370	28.420	28.820	24.714	3,172,500
2022-11-18	29.800	30.900	28.410	28.550	24.483	4,488,900
2022-11-17	29.130	29.710	28.210	29.490	25.289	7,326,100
2022-11-16	31.100	31.410	29.280	29.840	25.589	8,452,500
2022-11-14	31.480	32.110	30.550	31.500	27.012	7,146,100
2022-11-11	32.540	32.810	30.950	31.240	26.790	8,458,800
2022-11-10	32.010	34.550	31.650	32.200	27.613	18,628,300
2022-11-09	32.200	32.880	32.110	32.300	27.699	6,846,300
2022-11-08	32.720	33.490	32.240	32.600	27.956	6,645,400
2022-11-07	32.700	33.730	32.560	32.700	28.042	8,720,000
2022-11-04	33.940	34.430	33.190	33.300	28.556	3,828,100
2022-11-03	32.210	33.880	32.120	33.350	28.599	7,307,600
2022-11-01	31.500	33.800	31.370	33.280	28.539	6,960,500
2022-10-31	30.150	32.390	29.520	32.170	27.587	7,829,100
2022-10-28	28.820	30.400	28.820	30.400	26.069	4,005,100
2022-10-27	28.250	30.430	27.900	29.170	25.014	7,770,100
2022-10-26	28.790	29.010	27.820	27.940	23.960	6,406,600
2022-10-25	29.470	30.050	28.750	29.100	24.954	8,280,300
2022-10-24	30.330	30.410	29.410	29.410	25.220	5,726,400
2022-10-21	29.210	30.480	28.970	30.150	25.855	9,601,800
2022-10-20	30.290	30.290	28.940	29.470	25.272	6,145,400
2022-10-19	29.680	29.990	28.980	29.700	25.469	9,028,200
2022-10-18	29.160	29.780	28.870	29.470	25.272	6,477,800
2022-10-17	29.000	29.140	28.700	28.840	24.731	3,055,000
2022-10-14	29.900	30.240	28.570	28.730	24.637	5,199,300
2022-10-13	29.900	30.330	29.000	29.890	25.632	8,625,400
2022-10-11	31.150	31.550	29.930	30.070	25.786	7,805,000
2022-10-10	31.560	32.050	31.040	31.240	26.790	3,541,400
2022-10-07	32.180	32.380	31.020	31.180	26.738	3,112,000
2022-10-06	32.050	32.980	31.890	32.380	27.767	5,440,200
2022-10-05	31.810	31.810	30.760	31.680	27.167	5,053,700
2022-10-04	32.500	32.700	31.160	31.570	27.073	4,505,900
2022-10-03	30.300	31.770	30.300	31.300	26.841	6,850,100
2022-09-30	29.280	30.180	28.960	29.720	25.486	6,224,900
2022-09-29	30.190	30.190	28.210	29.850	25.598	10,363,800
2022-09-28	31.190	31.470	30.420	30.800	26.412	4,837,400
2022-09-27	31.640	31.690	31.060	31.230	26.781	6,316,700
2022-09-26	34.380	34.570	32.740	33.100	28.385	1,760,700
2022-09-23	34.210	34.850	34.010	34.450	29.542	2,307,700
2022-09-22	34.800	35.340	33.560	35.050	30.057	5,313,300
2022-09-21	34.300	34.890	33.730	34.180	29.311	4,892,300
2022-09-20	33.200	34.250	33.090	34.060	29.109	5,025,100
2022-09-19	32.160	33.200	32.050	33.200	28.374	2,720,800
2022-09-16	31.800	32.550	31.300	32.300	27.605	5,164,900
2022-09-15	33.000	33.400	31.730	32.090	27.425	3,616,500

← NewerPage 17 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.