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
2025-08-05	33.380	33.750	33.150	33.420	30.230	3,368,600
2025-08-04	32.850	33.470	32.700	33.200	30.031	4,161,100
2025-08-01	33.130	33.310	32.330	32.400	29.308	3,805,300
2025-07-31	32.200	32.690	32.060	32.500	29.398	3,547,600
2025-07-30	32.300	33.650	31.850	32.750	29.624	5,647,200
2025-07-29	32.600	33.060	32.250	32.630	29.516	3,199,400
2025-07-28	32.700	32.700	32.270	32.440	29.344	2,066,900
2025-07-25	32.820	32.820	32.330	32.520	29.416	1,389,800
2025-07-24	32.640	33.020	32.390	32.600	29.489	2,419,300
2025-07-23	32.610	33.100	32.320	33.100	29.941	2,938,800
2025-07-22	33.070	33.290	32.610	32.720	29.597	3,367,400
2025-07-21	32.970	33.470	32.850	33.020	29.869	4,192,000
2025-07-18	33.180	33.560	32.790	32.890	29.751	4,254,400
2025-07-17	33.670	33.730	33.250	33.580	30.375	2,532,600
2025-07-16	34.000	34.000	33.220	33.610	30.402	2,410,800
2025-07-15	33.890	33.910	33.290	33.670	30.457	3,462,700
2025-07-14	33.260	33.660	32.930	33.440	30.249	3,438,800
2025-07-11	33.530	33.730	32.930	33.300	30.122	6,454,500
2025-07-10	33.730	33.920	33.320	33.810	30.583	4,488,500
2025-07-09	34.530	34.740	33.990	34.030	30.782	6,002,800
2025-07-08	34.230	34.880	33.970	34.760	31.443	4,539,200
2025-07-07	34.830	34.930	34.130	34.230	30.963	5,995,800
2025-07-04	35.130	35.230	34.930	34.930	31.596	1,557,000
2025-07-03	34.880	35.450	34.760	35.190	31.832	5,065,700
2025-07-02	35.640	35.640	34.670	34.790	31.470	6,566,500
2025-07-01	35.780	35.820	35.220	35.410	32.031	5,056,200
2025-06-30	34.790	35.860	34.770	35.420	32.040	9,497,000
2025-06-27	35.000	35.400	34.790	34.900	31.569	4,337,600
2025-06-26	34.710	35.550	34.660	35.380	32.003	4,210,800
2025-06-25	34.960	35.390	34.430	34.610	31.307	4,639,200
2025-06-24	34.790	35.750	34.660	35.380	32.003	5,076,400
2025-06-23	34.690	34.820	34.330	34.700	31.388	2,939,500
2025-06-20	34.910	35.220	34.460	34.800	31.479	10,990,000
2025-06-18	35.280	35.410	35.020	35.270	31.904	3,893,200
2025-06-17	35.420	35.570	35.140	35.490	32.103	3,655,300
2025-06-16	35.320	35.770	35.320	35.520	32.130	5,005,300
2025-06-13	34.680	35.390	34.580	35.100	31.566	3,941,800
2025-06-12	35.550	35.550	34.900	35.250	31.701	7,418,300
2025-06-11	36.260	36.260	35.060	35.320	31.764	8,445,700
2025-06-10	36.400	36.420	35.750	36.160	32.519	8,000,500
2025-06-09	35.640	35.950	35.230	35.820	32.213	6,359,100
2025-06-06	36.060	36.380	35.450	35.840	32.231	3,479,600
2025-06-05	36.670	36.670	35.790	36.240	32.591	5,048,600
2025-06-04	36.380	37.210	36.320	36.610	32.924	5,419,800
2025-06-03	36.950	36.950	35.610	36.300	32.645	16,523,000
2025-06-02	38.110	38.120	37.070	37.440	33.670	3,273,100
2025-05-30	37.590	37.780	37.080	37.780	33.976	5,151,300
2025-05-29	37.390	37.680	37.220	37.440	33.670	5,839,100
2025-05-28	37.250	37.720	36.960	37.470	33.697	2,563,800
2025-05-27	37.580	38.270	37.030	37.250	33.499	7,518,600
2025-05-26	36.900	37.430	36.820	37.070	33.337	1,536,800
2025-05-23	36.000	36.900	35.560	36.900	33.184	3,264,200
2025-05-22	36.620	36.990	36.270	36.300	32.645	3,550,600
2025-05-21	36.620	36.670	35.950	36.330	32.672	2,966,300
2025-05-20	36.370	36.820	35.750	36.740	33.041	3,882,700
2025-05-19	35.770	36.750	35.500	36.370	32.708	3,955,500
2025-05-16	34.970	35.710	34.820	35.600	32.015	4,575,600
2025-05-15	34.760	35.480	34.490	35.230	31.683	4,252,800
2025-05-14	34.700	35.100	34.180	34.340	30.882	4,848,100
2025-05-13	33.270	34.860	33.060	34.660	31.170	9,885,200

← NewerPage 6 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.