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
2025-10-28	42.500	42.730	42.220	42.600	38.745	2,901,100
2025-10-27	42.800	43.080	42.340	42.550	38.699	2,502,800
2025-10-24	42.300	42.550	42.110	42.260	38.436	2,231,200
2025-10-23	42.260	42.710	41.970	42.040	38.235	2,706,500
2025-10-22	41.570	42.290	41.510	42.110	38.299	3,061,300
2025-10-21	40.790	41.650	40.790	41.540	37.781	2,823,200
2025-10-20	40.680	41.530	40.680	41.070	37.353	2,915,100
2025-10-17	40.120	40.980	40.120	40.790	37.099	4,254,200
2025-10-16	40.250	41.250	40.220	40.600	36.926	3,346,400
2025-10-15	39.580	40.750	39.450	40.520	36.853	5,252,200
2025-10-14	39.640	40.410	39.580	40.210	36.571	13,024,000
2025-10-13	40.000	40.090	39.590	39.750	36.153	3,362,100
2025-10-10	40.000	40.140	39.380	39.790	36.189	5,600,800
2025-10-09	41.020	41.130	39.740	39.790	36.189	11,861,700
2025-10-08	41.010	41.150	40.690	40.990	37.281	3,575,600
2025-10-07	41.200	41.260	40.810	40.870	37.171	2,953,200
2025-10-06	41.630	41.860	41.320	41.630	37.863	2,604,600
2025-10-03	41.450	41.830	41.290	41.600	37.835	1,978,800
2025-10-02	41.660	41.860	41.220	41.540	37.781	3,452,200
2025-10-01	42.440	42.440	41.480	41.640	37.872	3,153,500
2025-09-30	42.700	43.050	42.080	42.080	38.272	5,046,300
2025-09-29	42.160	42.300	41.660	42.300	38.472	4,054,000
2025-09-26	41.300	41.300	40.900	41.220	37.490	1,717,000
2025-09-25	41.340	41.500	40.690	40.780	37.090	3,972,500
2025-09-24	41.690	41.830	40.980	41.340	37.599	3,844,400
2025-09-23	41.650	42.450	41.520	42.000	38.199	1,974,000
2025-09-22	41.810	41.960	41.420	41.710	37.729	2,762,900
2025-09-19	41.390	42.310	41.220	42.210	38.182	10,999,700
2025-09-18	40.610	41.750	40.610	41.330	37.386	8,907,500
2025-09-17	40.320	41.160	40.120	40.740	36.852	4,268,200
2025-09-16	39.900	40.750	39.650	40.300	36.454	5,303,500
2025-09-15	39.700	39.860	39.400	39.720	35.929	2,753,900
2025-09-12	38.980	39.520	38.890	39.220	35.477	2,899,400
2025-09-11	39.380	39.590	39.160	39.390	35.631	2,437,800
2025-09-10	38.600	39.300	38.600	39.100	35.368	2,862,200
2025-09-09	39.190	39.190	38.600	38.770	35.070	3,447,800
2025-09-08	39.320	39.330	38.690	39.010	35.287	2,100,100
2025-09-05	39.210	39.880	39.040	39.300	35.549	3,460,100
2025-09-04	39.280	39.410	38.970	39.040	35.314	6,469,000
2025-09-03	38.750	39.190	38.750	39.080	35.350	5,718,400
2025-09-02	38.600	39.000	38.410	38.950	35.233	3,212,100
2025-09-01	39.500	39.750	38.550	39.110	35.377	4,123,500
2025-08-29	39.190	39.580	38.960	39.360	35.604	5,644,700
2025-08-28	38.530	39.340	38.400	39.040	35.314	6,207,800
2025-08-27	37.560	38.330	37.480	38.250	34.599	3,655,300
2025-08-26	37.560	37.660	37.350	37.570	33.984	3,401,500
2025-08-25	38.110	38.160	37.360	37.550	33.966	3,808,700
2025-08-22	37.400	38.180	37.210	37.770	34.165	4,171,100
2025-08-21	37.150	37.690	37.100	37.240	33.686	4,742,400
2025-08-20	37.190	37.650	36.880	37.340	33.776	3,262,300
2025-08-19	37.900	38.460	37.270	37.320	33.758	6,756,800
2025-08-18	37.610	39.140	37.510	38.210	34.563	7,032,600
2025-08-15	37.000	37.680	36.950	37.530	33.948	6,413,200
2025-08-14	36.310	37.650	36.310	37.070	33.532	3,667,400
2025-08-13	36.630	37.040	36.500	36.830	33.315	3,556,400
2025-08-12	36.710	37.100	36.700	37.010	33.478	5,091,600
2025-08-11	35.930	36.780	35.880	36.600	33.107	6,001,900
2025-08-08	36.050	36.540	35.500	36.270	32.808	4,464,700
2025-08-07	35.350	36.060	35.030	35.900	32.474	15,301,300
2025-08-06	33.510	34.650	33.290	34.380	31.099	5,997,600

← NewerPage 5 of 21 · 1,250 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.