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
2026-07-22	34.050	34.650	33.580	34.490	34.490	5,829,700
2026-07-21	35.410	35.420	33.200	33.920	33.920	10,536,300
2026-07-20	35.670	35.940	35.410	35.450	35.450	4,794,900
2026-07-17	35.640	35.950	35.510	35.780	35.780	2,324,300
2026-07-16	35.780	36.020	35.450	35.870	35.870	4,686,700
2026-07-15	35.920	36.500	35.730	36.010	36.010	5,224,800
2026-07-14	35.680	36.310	35.540	36.050	36.050	5,327,800
2026-07-13	35.800	35.990	35.380	35.560	35.560	1,876,900
2026-07-10	35.980	36.410	35.760	36.020	36.020	4,261,300
2026-07-09	34.230	35.150	33.920	35.150	35.150	5,695,800
2026-07-08	34.490	34.850	33.800	34.080	34.080	4,910,500
2026-07-07	35.010	35.290	34.600	34.830	34.830	3,585,400
2026-07-06	35.400	35.610	34.670	35.000	35.000	5,662,200
2026-07-03	35.760	36.400	35.590	35.750	35.750	2,864,600
2026-07-02	35.210	35.720	35.080	35.530	35.530	5,541,000
2026-07-01	34.020	35.150	34.000	35.020	35.020	3,515,700
2026-06-30	34.150	34.770	33.880	34.710	34.710	5,157,400
2026-06-29	34.560	34.920	34.400	34.680	34.680	2,687,000
2026-06-26	34.360	35.020	33.980	34.710	34.710	4,723,000
2026-06-25	34.400	35.100	34.250	34.550	34.550	5,405,900
2026-06-24	34.070	34.700	33.860	34.100	33.917	6,021,800
2026-06-23	33.640	34.470	33.400	34.340	34.155	7,363,900
2026-06-22	33.630	34.190	33.510	33.830	33.648	3,495,400
2026-06-19	33.400	33.600	32.900	33.600	33.419	15,114,200
2026-06-18	33.100	33.500	32.660	33.250	33.071	9,530,700
2026-06-17	34.360	34.650	33.060	33.120	32.942	6,406,800
2026-06-16	34.050	34.530	33.460	34.080	33.897	9,873,600
2026-06-15	34.600	35.400	33.800	33.800	33.618	7,511,900
2026-06-12	33.660	34.740	33.640	34.080	33.897	5,526,000
2026-06-11	32.590	34.340	32.540	34.040	33.857	12,199,500
2026-06-10	33.160	33.240	32.410	32.500	32.325	11,181,300
2026-06-09	33.180	33.710	32.840	33.340	33.161	7,592,100
2026-06-08	32.700	33.070	32.340	32.720	32.544	7,664,900
2026-06-05	33.150	33.400	32.740	32.760	32.584	6,623,200
2026-06-03	33.400	33.870	32.630	33.110	32.932	8,770,200
2026-06-02	34.020	34.670	33.900	34.250	34.066	6,310,300
2026-06-01	34.250	34.260	33.400	33.870	33.688	4,193,800
2026-05-29	34.300	34.430	33.500	34.020	33.837	22,103,800
2026-05-28	34.580	35.150	34.350	34.470	34.285	8,743,900
2026-05-27	35.430	35.650	34.310	34.400	34.215	6,533,800
2026-05-26	34.430	35.060	33.890	35.000	34.812	8,149,500
2026-05-25	34.540	34.780	34.200	34.510	34.324	4,555,900
2026-05-22	34.210	34.470	33.530	34.070	33.887	6,164,600
2026-05-21	34.500	35.100	34.300	34.590	34.404	3,752,300
2026-05-20	34.460	35.660	34.170	34.990	34.802	7,124,800
2026-05-19	34.240	34.670	33.930	34.100	33.917	7,320,300
2026-05-18	34.900	35.050	34.500	34.770	34.583	7,620,900
2026-05-15	34.130	35.030	33.910	34.840	34.653	12,945,000
2026-05-14	35.200	35.270	34.580	34.750	34.563	5,410,100
2026-05-13	35.800	36.230	34.350	34.780	34.593	13,087,900
2026-05-12	35.880	36.450	35.650	35.980	35.787	6,539,700
2026-05-11	38.100	38.150	35.880	35.970	35.777	18,126,900
2026-05-08	38.010	38.860	38.010	38.310	38.104	9,162,600
2026-05-07	40.000	40.000	37.140	37.740	37.537	20,929,100
2026-05-06	39.050	40.840	38.650	40.350	40.133	14,056,300
2026-05-05	38.130	38.990	37.920	38.730	38.522	6,686,200
2026-05-04	38.300	38.440	37.620	37.900	37.696	3,392,100
2026-04-30	38.240	38.610	37.970	38.370	38.164	4,299,500
2026-04-29	38.200	38.460	37.580	37.740	37.537	3,399,000
2026-04-28	37.890	38.620	37.730	38.430	38.223	4,261,800

← NewerPage 2 of 21 · 1,248 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.