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
2025-05-12	33.750	33.910	32.960	33.160	29.821	4,121,100
2025-05-09	33.430	34.070	33.290	33.630	30.244	6,056,900
2025-05-08	31.850	34.070	31.760	33.700	30.307	16,303,400
2025-05-07	31.770	31.890	31.310	31.500	28.328	4,275,400
2025-05-06	31.940	32.450	31.450	31.550	28.373	4,087,200
2025-05-05	32.050	32.160	31.760	31.940	28.724	3,424,100
2025-05-02	31.560	32.140	31.560	31.960	28.742	2,690,700
2025-04-30	31.500	32.070	31.390	32.020	28.796	7,448,200
2025-04-29	31.500	32.110	31.380	31.460	28.292	6,614,400
2025-04-28	31.540	31.730	31.170	31.500	28.328	4,719,500
2025-04-25	31.110	31.890	30.660	31.420	28.256	7,437,100
2025-04-24	30.150	31.350	29.930	30.920	27.807	7,814,300
2025-04-23	30.020	30.130	29.770	29.890	26.880	4,283,600
2025-04-22	29.340	30.050	29.250	29.690	26.700	3,502,700
2025-04-17	29.790	30.040	29.350	29.870	26.862	2,790,100
2025-04-16	29.780	30.100	29.570	29.690	26.700	5,429,700
2025-04-15	29.570	30.000	29.180	29.930	26.916	5,195,400
2025-04-14	29.410	29.700	29.150	29.650	26.664	4,679,100
2025-04-11	28.900	29.210	28.720	29.060	26.134	6,658,900
2025-04-10	28.620	29.050	28.360	28.880	25.972	5,106,700
2025-04-09	28.590	29.660	28.360	29.030	26.107	8,976,400
2025-04-08	28.250	29.020	28.250	28.770	25.873	12,575,400
2025-04-07	28.430	29.530	27.870	28.260	25.414	13,539,500
2025-04-04	27.970	28.820	27.800	28.620	25.738	11,137,200
2025-04-03	28.300	29.220	28.300	28.870	25.963	3,749,900
2025-04-02	27.950	28.540	27.880	28.400	25.540	3,632,000
2025-04-01	28.200	28.310	27.830	27.950	25.136	5,623,100
2025-03-31	28.600	28.820	27.870	28.200	25.360	19,613,700
2025-03-28	28.590	28.850	28.210	28.820	25.918	3,025,400
2025-03-27	28.860	29.220	28.460	28.640	25.756	7,551,600
2025-03-26	28.590	29.060	28.180	29.010	26.089	6,468,100
2025-03-25	28.450	28.610	28.220	28.310	25.297	3,845,500
2025-03-24	28.170	28.650	28.120	28.240	25.234	2,636,900
2025-03-21	28.800	28.830	28.440	28.700	25.645	5,972,600
2025-03-20	28.940	29.070	28.620	28.790	25.725	3,759,400
2025-03-19	28.830	29.200	28.540	28.950	25.868	4,219,900
2025-03-18	29.040	29.060	28.400	28.650	25.600	3,217,300
2025-03-17	28.430	29.150	28.200	28.930	25.851	5,193,900
2025-03-14	27.860	28.680	27.700	28.330	25.314	4,332,000
2025-03-13	27.960	28.060	27.210	27.500	24.573	8,204,500
2025-03-12	26.630	28.180	26.630	27.910	24.939	6,848,400
2025-03-11	26.850	27.420	26.150	26.800	23.947	14,261,300
2025-03-10	27.760	27.980	27.510	27.630	24.689	4,220,500
2025-03-07	26.860	28.320	26.570	28.140	25.145	5,447,900
2025-03-06	27.110	27.360	26.410	27.030	24.153	4,468,300
2025-03-05	27.300	27.690	26.710	26.980	24.108	3,253,400
2025-02-28	27.770	28.310	26.880	27.190	24.296	8,305,600
2025-02-27	28.450	28.520	27.650	28.000	25.020	5,550,300
2025-02-26	28.870	28.920	27.860	28.300	25.288	3,542,700
2025-02-25	27.990	28.780	27.990	28.660	25.609	3,427,900
2025-02-24	29.890	29.890	28.110	28.280	25.270	7,514,400
2025-02-21	30.090	30.160	29.430	29.680	26.521	6,441,900
2025-02-20	29.140	30.300	29.140	30.080	26.878	9,921,600
2025-02-19	29.570	30.000	29.210	29.400	26.271	5,269,500
2025-02-18	30.000	30.800	29.850	30.000	26.807	5,704,200
2025-02-17	29.750	30.650	29.590	30.160	26.950	8,671,800
2025-02-14	28.670	29.600	28.630	29.470	26.333	11,406,900
2025-02-13	28.570	28.960	27.960	28.680	25.627	5,211,100
2025-02-12	28.290	28.940	28.020	28.750	25.690	7,665,200
2025-02-11	28.830	29.350	28.470	28.920	25.842	4,428,000

← NewerPage 7 of 21 · 1,247 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.