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
2022-03-24	52.440	53.520	52.020	52.430	44.549	2,386,300
2022-03-23	52.060	52.840	51.610	52.440	44.557	1,494,900
2022-03-22	51.750	52.510	51.240	52.290	44.430	2,866,400
2022-03-21	52.310	52.310	50.720	51.250	43.546	2,727,400
2022-03-18	51.410	52.710	51.410	51.900	44.099	6,181,600
2022-03-17	51.920	52.160	51.130	51.800	44.014	3,644,100
2022-03-16	51.260	52.400	50.590	52.010	44.192	3,467,600
2022-03-15	50.170	51.140	49.620	51.140	43.453	4,800,700
2022-03-14	52.500	52.500	50.300	50.370	42.799	2,157,000
2022-03-11	51.540	52.320	50.630	51.090	43.410	2,409,600
2022-03-10	51.110	51.940	50.500	51.270	43.563	2,305,000
2022-03-09	51.940	53.630	51.640	52.380	44.507	4,556,000
2022-03-08	51.400	52.300	51.150	51.680	43.912	5,317,100
2022-03-07	50.290	51.980	49.620	51.980	44.167	9,550,200
2022-03-04	51.330	51.440	50.350	51.300	43.589	7,281,900
2022-03-03	51.120	52.340	50.440	51.350	43.631	6,527,000
2022-03-02	50.740	52.640	50.490	51.890	44.090	5,665,200
2022-02-25	50.510	51.670	49.800	51.000	43.334	12,307,000
2022-02-24	55.000	55.770	49.560	51.250	43.546	15,454,900
2022-02-23	51.130	55.500	50.090	55.500	47.158	4,984,700
2022-02-22	49.700	51.400	48.990	51.000	43.334	3,276,800
2022-02-21	50.370	50.370	48.590	49.020	41.652	1,640,000
2022-02-18	50.300	50.370	49.690	50.030	42.510	3,172,600
2022-02-17	50.400	50.580	49.570	50.160	42.620	2,647,900
2022-02-16	49.770	50.870	49.300	50.540	42.943	2,698,700
2022-02-15	48.520	50.210	47.950	50.040	42.518	4,603,400
2022-02-14	47.750	48.250	47.250	47.750	40.572	2,418,400
2022-02-11	47.980	48.560	47.150	47.610	40.454	3,517,600
2022-02-10	47.610	48.110	46.710	47.580	40.428	3,630,200
2022-02-09	46.960	47.600	46.300	47.500	40.360	3,501,800
2022-02-08	45.900	46.490	45.000	45.840	38.950	3,004,900
2022-02-07	45.820	47.500	45.340	45.890	38.992	3,617,000
2022-02-04	45.750	46.110	44.400	45.720	38.848	3,919,700
2022-02-03	45.580	46.850	45.350	46.130	39.196	3,435,000
2022-02-02	45.260	47.270	45.260	45.590	38.737	3,037,400
2022-02-01	44.700	45.650	43.550	45.190	38.397	3,647,700
2022-01-31	43.800	44.990	43.690	44.320	37.658	2,357,100
2022-01-28	42.840	44.850	42.810	43.990	37.378	2,128,800
2022-01-27	44.320	44.460	42.760	44.010	37.395	3,125,000
2022-01-26	43.000	44.570	42.690	43.840	37.250	4,780,600
2022-01-25	39.960	42.730	39.830	42.260	35.908	3,328,800
2022-01-24	42.260	42.280	40.140	40.610	34.506	2,660,400
2022-01-21	41.040	42.160	40.450	41.800	35.517	3,041,700
2022-01-20	40.390	42.600	40.180	41.250	35.050	3,335,500
2022-01-19	39.390	40.830	38.920	40.140	34.106	2,960,800
2022-01-18	39.450	39.470	37.660	38.900	33.053	3,365,500
2022-01-17	40.480	40.710	39.330	39.590	33.639	2,031,800
2022-01-14	41.540	41.610	39.510	41.000	34.837	3,829,700
2022-01-13	41.200	43.450	39.240	41.400	35.177	7,629,800
2022-01-12	40.830	41.500	40.230	41.200	35.007	3,070,600
2022-01-11	39.300	41.080	39.250	40.810	34.676	3,010,000
2022-01-10	41.000	41.310	39.040	39.470	33.537	2,610,800
2022-01-07	40.800	41.620	40.100	41.160	34.973	13,981,900
2022-01-06	40.060	41.080	39.160	40.430	34.353	9,113,400
2022-01-05	42.900	42.940	40.000	40.000	33.987	3,681,800
2022-01-04	43.980	44.100	42.500	42.900	36.452	1,911,600
2022-01-03	44.760	45.440	43.240	43.980	37.369	3,004,000
2021-12-30	45.260	45.800	44.500	44.830	38.091	9,262,800
2021-12-29	46.000	46.230	44.220	44.350	37.684	1,940,100
2021-12-28	44.800	45.900	44.570	45.840	38.950	2,749,500

← NewerPage 20 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.