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
2021-12-27	43.080	44.940	43.000	44.720	37.998	2,746,500
2021-12-23	42.750	43.120	42.300	42.660	36.248	1,986,200
2021-12-22	44.960	45.470	42.650	42.750	36.324	3,442,100
2021-12-21	45.200	45.690	44.760	45.320	38.508	1,125,000
2021-12-20	45.580	46.100	44.970	45.200	38.406	2,089,600
2021-12-17	45.900	47.080	44.300	45.970	39.060	6,512,600
2021-12-16	47.210	48.050	45.620	45.970	38.980	3,112,700
2021-12-15	47.410	47.770	46.320	46.920	39.785	2,990,800
2021-12-14	49.350	49.910	47.150	47.330	40.133	1,795,600
2021-12-13	50.270	51.290	48.950	48.950	41.507	2,594,600
2021-12-10	48.800	50.220	48.790	50.220	42.584	1,599,800
2021-12-09	48.900	49.270	47.850	48.730	41.320	1,765,800
2021-12-08	49.620	49.840	48.750	49.560	42.024	1,535,600
2021-12-07	48.030	49.200	47.500	49.200	41.719	2,463,200
2021-12-06	50.110	50.120	47.250	47.730	40.472	3,554,400
2021-12-03	48.250	50.490	48.250	49.320	41.820	2,232,300
2021-12-02	49.280	49.280	47.230	48.640	41.244	2,593,100
2021-12-01	50.530	50.990	47.560	48.010	40.710	3,166,800
2021-11-30	51.250	51.640	48.750	50.170	42.541	4,396,900
2021-11-29	51.200	52.720	50.870	51.250	43.457	1,772,600
2021-11-26	51.250	52.980	50.790	50.790	43.067	2,165,100
2021-11-25	52.240	52.570	51.350	52.000	44.093	2,014,400
2021-11-24	53.350	53.710	51.970	52.150	44.220	2,471,600
2021-11-23	54.270	54.270	52.170	53.830	45.645	1,772,700
2021-11-22	55.760	56.200	54.020	54.020	45.806	1,668,000
2021-11-19	54.440	57.090	54.440	55.700	47.230	2,137,400
2021-11-18	54.520	56.570	54.520	54.750	46.425	1,867,100
2021-11-17	55.500	55.940	54.240	54.520	46.230	1,961,800
2021-11-16	57.120	57.380	54.210	54.700	46.382	2,285,300
2021-11-12	57.860	58.910	56.630	56.850	48.205	1,528,400
2021-11-11	58.180	59.210	56.940	57.990	49.172	2,072,700
2021-11-10	58.020	58.960	57.540	57.540	48.790	1,714,700
2021-11-09	58.120	59.610	57.700	57.930	49.121	1,565,900
2021-11-08	57.240	58.720	56.520	58.000	49.181	1,339,600
2021-11-05	57.340	59.300	57.330	57.610	48.850	1,766,600
2021-11-04	61.620	61.700	57.200	57.210	48.511	5,696,600
2021-11-03	58.550	62.700	58.410	62.300	52.827	2,969,900
2021-11-01	58.470	59.520	58.250	58.990	50.020	3,149,800
2021-10-29	59.810	60.500	58.870	59.000	50.028	2,846,900
2021-10-28	60.330	61.220	58.950	59.500	50.452	2,455,900
2021-10-27	60.600	61.810	60.160	60.610	51.394	1,512,000
2021-10-26	62.510	62.810	59.700	60.350	51.173	3,441,600
2021-10-25	60.960	63.250	60.340	63.000	53.420	2,997,400
2021-10-22	60.060	61.430	58.000	60.880	51.623	4,653,800
2021-10-21	62.870	62.880	60.020	61.250	51.936	4,561,100
2021-10-20	63.600	64.260	63.220	63.410	53.768	1,686,200

← NewerPage 21 of 21 · 1,246 trading days

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.