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
2026-01-27	44.750	45.100	43.400	43.600	43.191	6,435,600
2026-01-26	44.260	44.360	43.210	44.090	43.676	4,400,700
2026-01-23	43.440	44.680	43.000	43.950	43.537	6,743,700
2026-01-22	41.500	43.900	40.990	43.390	42.983	8,999,200
2026-01-21	40.510	41.180	40.150	41.050	40.664	6,863,600
2026-01-20	40.200	40.700	39.770	40.140	39.763	2,681,500
2026-01-19	40.240	40.880	40.090	40.450	40.070	1,735,000
2026-01-16	40.480	40.490	39.810	40.250	39.872	8,040,600
2026-01-15	40.550	40.840	39.900	40.320	39.941	6,280,000
2026-01-14	40.460	40.800	39.960	40.340	39.961	4,249,800
2026-01-13	40.800	41.010	39.710	40.220	39.842	7,013,200
2026-01-12	41.000	41.370	40.820	41.160	40.773	3,199,500
2026-01-09	40.980	41.600	40.500	41.190	40.803	5,668,700
2026-01-08	41.060	41.300	40.260	40.670	40.288	4,927,200
2026-01-07	42.280	42.690	40.800	40.990	40.605	4,652,600
2026-01-06	41.390	43.010	41.380	42.500	42.101	5,554,400
2026-01-05	40.490	41.170	40.260	40.950	40.565	4,211,400
2026-01-02	41.000	41.180	40.400	40.470	40.090	2,823,100
2025-12-30	41.060	41.100	40.430	40.610	40.229	3,895,900
2025-12-29	41.460	41.490	40.170	40.750	40.367	4,262,300
2025-12-26	41.090	41.650	40.870	41.450	41.061	3,467,100
2025-12-23	40.570	41.740	40.480	41.670	41.279	5,277,000
2025-12-22	41.300	41.370	40.110	40.430	40.050	5,777,600
2025-12-19	41.700	41.990	41.080	41.440	41.051	10,751,500
2025-12-18	44.770	45.530	44.410	45.520	45.093	6,974,100
2025-12-17	45.750	45.970	44.350	44.960	40.891	10,485,800
2025-12-16	46.780	47.530	46.150	46.190	42.010	8,050,300
2025-12-15	46.350	47.350	46.000	47.120	42.856	10,684,900
2025-12-12	44.220	45.200	44.220	45.000	40.928	5,750,000
2025-12-11	44.010	44.820	43.700	44.270	40.264	3,220,700
2025-12-10	44.180	44.500	43.750	44.120	40.127	2,580,400
2025-12-09	44.120	44.770	43.370	44.180	40.182	5,631,400
2025-12-08	44.500	44.970	43.730	44.480	40.455	8,052,700
2025-12-05	47.450	47.460	44.100	44.100	40.109	9,393,300
2025-12-04	46.230	47.860	46.100	47.420	43.129	6,061,200
2025-12-03	46.630	46.650	45.130	45.810	41.664	3,596,500
2025-12-02	45.820	46.480	45.600	46.480	42.274	3,516,100
2025-12-01	46.410	46.600	45.030	45.700	41.564	13,866,800
2025-11-28	46.080	47.470	46.050	46.630	42.410	4,656,100
2025-11-27	47.200	47.250	46.050	46.050	41.883	2,309,900
2025-11-26	45.650	47.170	45.570	46.910	42.665	4,698,000
2025-11-25	45.370	46.080	45.050	45.510	41.391	2,964,200
2025-11-24	44.600	45.480	44.490	45.480	41.364	6,122,500
2025-11-21	44.950	44.950	43.970	44.610	40.573	6,013,600
2025-11-19	44.910	45.180	44.680	44.720	40.673	3,510,600
2025-11-18	44.920	45.500	44.580	45.070	40.991	3,888,300
2025-11-17	46.000	46.150	44.790	45.190	41.100	5,693,500
2025-11-14	46.390	46.490	45.910	46.060	41.892	2,754,300
2025-11-13	46.930	47.000	46.130	46.350	42.155	5,502,900
2025-11-12	45.820	47.030	45.740	46.990	42.738	11,267,800
2025-11-11	46.690	46.900	45.580	45.830	41.682	33,220,100
2025-11-10	47.840	48.410	46.520	46.680	42.456	7,668,400
2025-11-07	47.000	47.750	46.900	47.310	43.029	6,216,000
2025-11-06	46.280	47.800	45.960	47.440	43.147	13,087,600
2025-11-05	42.960	44.040	42.820	43.780	39.818	3,217,900
2025-11-04	42.980	43.170	42.720	42.960	39.072	2,960,300
2025-11-03	43.750	43.750	42.810	43.100	39.200	2,747,600
2025-10-31	42.820	43.440	42.730	43.340	39.418	3,935,600
2025-10-30	42.520	43.030	42.320	42.800	38.927	3,235,000
2025-10-29	42.740	43.120	42.620	42.810	38.936	2,469,500

← NewerPage 4 of 5 · 247 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.