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
2026-04-27	38.950	39.110	38.430	38.430	38.223	5,095,700
2026-04-24	38.240	38.710	37.440	38.710	38.502	8,079,500
2026-04-23	38.690	38.740	37.340	37.860	37.656	7,256,300
2026-04-22	39.200	39.290	38.450	38.640	38.432	5,257,500
2026-04-20	39.700	39.920	39.000	39.440	39.228	5,844,600
2026-04-17	39.750	40.630	39.540	40.030	39.815	11,334,300
2026-04-16	40.010	40.350	38.900	39.250	39.039	9,885,200
2026-04-15	40.700	40.780	39.800	40.000	39.785	81,869,100
2026-04-14	41.880	43.390	41.740	42.410	42.182	9,332,100
2026-04-13	41.090	41.830	40.680	41.670	41.446	5,275,400
2026-04-10	41.500	42.060	41.170	41.400	41.177	7,720,100
2026-04-09	41.000	41.640	40.550	40.990	40.770	6,529,600
2026-04-08	41.920	42.300	40.470	40.610	40.392	9,417,100
2026-04-07	39.590	39.920	38.870	39.920	39.705	2,871,000
2026-04-06	39.830	40.250	39.580	39.730	39.516	2,705,900
2026-04-02	37.800	39.950	37.760	39.780	39.566	3,579,200
2026-04-01	39.280	39.990	38.960	39.440	39.228	5,786,300
2026-03-31	38.480	39.290	37.540	38.970	38.761	6,577,000
2026-03-30	38.100	38.330	37.470	37.850	37.647	2,210,700
2026-03-27	37.920	38.510	37.560	37.710	37.507	3,545,100
2026-03-26	38.730	39.180	38.380	38.380	38.174	2,883,700
2026-03-25	39.620	40.260	39.200	39.420	39.050	5,614,100
2026-03-24	38.770	39.000	38.300	38.820	38.455	4,445,400
2026-03-23	38.140	38.950	37.950	38.900	38.535	12,920,300
2026-03-20	37.020	37.320	36.590	37.230	36.880	12,983,900
2026-03-19	36.500	37.660	36.160	37.170	36.821	10,312,600
2026-03-18	36.830	37.590	36.660	37.020	36.672	5,791,700
2026-03-17	37.020	37.660	36.840	37.170	36.821	9,293,200
2026-03-16	37.500	37.580	36.810	37.040	36.692	3,835,800
2026-03-13	37.500	37.760	36.530	36.600	36.256	5,548,300
2026-03-12	37.520	38.080	37.010	37.260	36.910	5,516,400
2026-03-11	38.240	38.850	37.980	38.430	38.069	5,214,900
2026-03-10	38.940	39.890	38.300	38.760	38.396	7,498,200
2026-03-09	38.280	39.090	37.400	38.560	38.198	11,578,200
2026-03-06	38.000	38.800	37.870	38.410	38.049	9,537,300
2026-03-05	39.000	40.000	37.700	38.130	37.772	12,192,200
2026-03-04	39.200	39.900	38.650	39.320	38.951	5,710,400
2026-03-03	38.100	39.840	38.050	38.650	38.287	16,495,600
2026-03-02	39.880	40.350	39.020	39.700	39.327	8,714,800
2026-02-27	41.420	41.460	40.250	40.300	39.922	14,841,100
2026-02-26	41.020	42.120	40.050	41.550	41.160	27,422,200
2026-02-25	43.530	43.700	42.530	43.520	43.111	7,202,700
2026-02-24	43.910	44.450	43.200	43.470	43.062	7,200,800
2026-02-23	44.840	45.000	43.180	43.560	43.151	5,813,800
2026-02-20	44.380	45.380	43.890	45.090	44.667	5,549,700
2026-02-19	43.000	44.640	42.580	44.640	44.221	4,711,400
2026-02-18	43.000	43.600	42.440	42.830	42.428	5,066,100
2026-02-13	41.500	42.660	41.500	42.660	42.259	8,639,500
2026-02-12	42.050	42.710	41.880	42.400	42.002	6,816,200
2026-02-11	41.520	42.650	41.470	42.150	41.754	7,428,400
2026-02-10	42.190	42.430	41.160	41.300	40.912	4,466,600
2026-02-09	41.780	42.220	41.410	42.160	41.764	3,688,000
2026-02-06	41.740	41.930	40.770	41.530	41.140	5,262,700
2026-02-05	41.850	42.450	41.610	41.610	41.219	4,556,500
2026-02-04	42.650	42.860	40.880	41.660	41.269	4,810,000
2026-02-03	44.360	44.480	42.210	42.640	42.240	10,035,900
2026-02-02	42.640	43.890	41.860	43.880	43.468	5,530,400
2026-01-30	42.600	43.660	41.710	42.390	41.992	7,918,900
2026-01-29	44.580	44.580	42.300	42.730	42.329	6,027,300
2026-01-28	43.780	44.750	43.490	44.150	43.735	4,384,000

← NewerPage 3 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.