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
2022-09-14	33.150	33.650	32.980	33.190	28.365	1,719,900
2022-09-13	33.700	33.840	32.860	33.250	28.416	4,325,800
2022-09-12	34.560	35.180	34.280	34.670	29.630	3,047,200
2022-09-09	33.620	34.900	33.590	34.090	29.134	3,318,700
2022-09-08	33.630	33.630	32.480	33.250	28.416	2,190,800
2022-09-06	34.700	34.830	33.450	33.510	28.639	4,457,600
2022-09-05	34.220	36.100	34.220	34.970	29.886	3,196,700
2022-09-02	33.970	35.220	33.520	34.000	29.057	7,824,400
2022-09-01	33.400	34.650	33.180	34.060	29.109	6,286,300
2022-08-31	33.500	34.320	32.920	33.330	28.485	4,572,500
2022-08-30	33.040	33.780	32.930	33.000	28.203	3,348,300
2022-08-29	33.380	34.010	33.040	33.060	28.254	2,013,100
2022-08-26	34.620	35.130	33.090	33.460	28.596	2,579,200
2022-08-25	34.660	35.230	34.270	34.450	29.442	9,238,400
2022-08-24	34.200	35.140	33.870	34.700	29.656	3,097,500
2022-08-23	33.940	34.560	33.310	34.180	29.211	2,503,800
2022-08-22	34.300	34.710	33.560	33.730	28.827	3,142,900
2022-08-19	35.670	35.670	34.500	34.830	29.767	4,578,300
2022-08-18	35.970	36.380	34.770	35.800	30.596	3,316,000
2022-08-17	37.500	37.750	35.790	35.850	30.639	6,901,000
2022-08-16	38.000	38.330	36.610	37.450	32.006	8,761,200
2022-08-15	35.990	39.000	35.990	39.000	33.331	10,881,300
2022-08-12	35.210	36.900	35.050	36.270	30.997	4,368,400
2022-08-11	35.700	36.830	34.310	34.690	29.647	3,351,100
2022-08-10	35.950	36.740	35.280	35.690	30.502	2,836,700
2022-08-09	35.980	36.080	34.180	34.770	29.716	2,811,400
2022-08-08	33.940	36.590	33.790	35.970	30.741	7,911,500
2022-08-05	34.540	34.890	33.440	33.740	28.835	5,422,300
2022-08-04	33.440	35.160	33.300	34.530	29.510	4,456,000
2022-08-03	32.960	34.040	32.930	33.120	28.305	2,952,400
2022-08-02	32.140	33.460	32.040	32.900	28.117	6,105,400
2022-08-01	32.510	32.960	31.870	32.140	27.468	3,276,700
2022-07-29	31.490	32.720	31.300	32.390	27.682	5,904,300
2022-07-28	30.970	31.700	30.420	31.390	26.827	2,024,800
2022-07-27	30.110	31.120	30.110	30.960	26.459	6,535,800
2022-07-26	31.050	31.150	29.740	30.060	25.690	3,443,100
2022-07-25	31.500	31.800	30.650	30.880	26.391	6,258,500
2022-07-22	30.300	31.230	30.060	30.250	25.853	9,264,300
2022-07-21	28.160	30.800	27.490	30.530	26.092	12,274,600
2022-07-20	26.760	28.620	26.720	28.320	24.203	4,358,600
2022-07-19	26.210	27.300	26.020	27.010	23.084	3,680,700
2022-07-18	26.860	27.410	25.750	26.000	22.220	4,400,500
2022-07-15	27.420	27.600	26.710	26.710	22.827	3,430,700
2022-07-14	28.000	28.000	27.080	27.520	23.519	4,696,300
2022-07-13	29.150	29.160	28.150	28.200	24.101	4,060,700
2022-07-12	29.160	30.050	28.790	29.470	25.186	3,701,400
2022-07-11	29.290	30.120	28.610	29.150	24.913	2,990,000
2022-07-08	30.300	30.630	29.460	29.820	25.485	3,729,000
2022-07-07	30.200	30.330	29.140	30.130	25.750	2,814,400
2022-07-06	28.700	30.330	28.310	29.900	25.553	2,740,300
2022-07-05	28.540	29.280	28.080	29.120	24.792	3,094,100
2022-07-04	28.540	29.880	28.210	28.870	24.579	1,832,200
2022-07-01	28.560	28.750	27.770	28.680	24.417	4,012,900
2022-06-30	28.380	29.350	28.250	28.980	24.673	2,993,000
2022-06-29	28.500	29.650	28.290	29.090	24.766	5,130,100
2022-06-28	29.510	29.630	28.030	28.290	24.085	3,795,600
2022-06-27	29.500	30.400	29.410	29.410	25.039	1,921,200
2022-06-24	29.940	29.940	29.230	29.600	25.201	2,252,700
2022-06-23	29.850	30.900	29.480	29.600	25.201	3,020,200
2022-06-22	30.040	30.620	29.370	29.920	25.473	4,077,500

← NewerPage 18 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.