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
2022-06-21	29.640	30.720	29.410	30.270	25.771	5,138,900
2022-06-20	30.300	30.660	29.400	29.650	25.243	2,635,700
2022-06-17	31.230	31.230	29.940	30.140	25.660	9,948,100
2022-06-15	32.250	33.120	31.500	31.700	26.988	8,068,300
2022-06-14	31.970	32.100	31.170	31.950	27.201	4,872,900
2022-06-13	32.650	32.820	31.660	32.020	27.261	3,589,400
2022-06-10	33.210	33.930	32.690	33.200	28.265	2,629,400
2022-06-09	33.180	34.580	32.840	34.000	28.947	3,841,200
2022-06-08	32.960	34.300	32.820	33.350	28.393	3,906,900
2022-06-07	33.000	33.730	32.820	33.300	28.351	4,006,700
2022-06-06	34.400	34.630	32.930	33.130	28.206	3,371,500
2022-06-03	35.550	35.550	33.920	33.990	28.938	2,556,100
2022-06-02	35.630	36.320	35.120	35.560	30.275	3,167,800
2022-06-01	35.820	37.270	35.300	35.300	30.053	3,843,600
2022-05-31	36.740	37.230	35.820	35.820	30.496	8,242,800
2022-05-30	37.740	37.970	36.080	36.560	31.126	2,664,600
2022-05-27	37.100	37.990	36.460	37.400	31.841	3,315,500
2022-05-26	35.030	37.670	34.800	37.130	31.611	7,012,400
2022-05-25	33.550	35.740	33.360	34.990	29.789	7,490,400
2022-05-24	33.340	34.390	32.690	33.820	28.793	6,033,700
2022-05-23	34.250	34.580	32.700	33.430	28.461	3,437,200
2022-05-20	33.360	34.170	32.880	34.040	28.981	3,890,500
2022-05-19	32.920	33.170	32.430	33.020	28.112	4,317,800
2022-05-18	33.810	33.810	32.700	32.900	28.010	5,000,800
2022-05-17	33.160	33.970	33.100	33.810	28.785	3,875,800
2022-05-16	32.930	33.070	32.110	32.850	27.968	1,882,600
2022-05-13	31.750	33.060	31.380	32.700	27.840	5,958,400
2022-05-12	31.460	33.280	31.220	32.400	27.584	7,548,500
2022-05-11	33.500	33.500	31.560	31.850	27.116	4,418,300
2022-05-10	34.720	35.440	33.500	33.660	28.657	3,142,200
2022-05-09	34.290	35.190	34.000	34.430	29.313	2,284,300
2022-05-06	35.550	35.550	34.340	34.860	29.679	3,598,300
2022-05-05	37.340	37.350	34.850	35.630	30.334	4,375,900
2022-05-04	35.640	37.750	34.920	37.450	31.884	6,328,000
2022-05-03	35.850	37.030	35.180	35.890	30.556	3,448,900
2022-05-02	36.140	36.750	35.250	35.930	30.590	3,436,700
2022-04-29	39.190	39.670	36.580	36.730	31.271	12,623,100
2022-04-28	39.050	39.480	38.590	38.660	32.914	5,166,400
2022-04-27	39.570	40.190	39.380	39.500	33.629	4,537,400
2022-04-26	39.730	40.250	38.980	39.670	33.774	4,253,000
2022-04-25	39.800	41.390	39.680	40.830	34.761	4,145,500
2022-04-22	40.790	41.260	39.630	40.300	34.310	2,856,800
2022-04-20	42.590	43.200	41.510	41.600	35.417	2,720,400
2022-04-19	41.960	43.030	41.820	42.590	36.260	2,432,300
2022-04-18	42.030	42.880	41.840	42.440	36.132	4,195,700
2022-04-14	43.680	43.980	42.020	42.470	36.158	3,253,500
2022-04-13	44.900	45.240	43.080	43.930	37.401	5,161,500
2022-04-12	46.000	46.220	44.530	44.720	38.073	3,363,500
2022-04-11	46.140	46.140	45.160	45.420	38.669	2,426,100
2022-04-08	47.070	47.340	46.100	46.660	39.725	1,445,700
2022-04-07	48.260	48.490	47.380	47.580	40.508	2,288,400
2022-04-06	49.390	49.830	48.010	48.580	41.360	3,904,200
2022-04-05	50.980	50.980	49.750	49.890	42.475	2,074,600
2022-04-04	50.490	51.420	50.150	50.960	43.386	2,175,500
2022-04-01	50.320	50.960	49.800	50.530	43.020	3,333,300
2022-03-31	49.500	50.950	49.500	49.900	42.483	2,289,100
2022-03-30	52.010	52.020	49.460	49.780	42.297	5,459,600
2022-03-29	52.990	53.180	51.190	51.500	43.759	2,958,700
2022-03-28	52.450	52.580	51.540	51.610	43.852	1,413,900
2022-03-25	52.740	53.160	52.200	52.260	44.405	2,185,500

← NewerPage 19 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.