Rede D'Or São Luiz S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 28.560 | 29.050 | 28.210 | 28.560 | 25.520 | 4,129,600 |
| 2025-02-07 | 28.260 | 28.870 | 27.900 | 28.150 | 25.154 | 5,908,300 |
| 2025-02-06 | 27.890 | 28.410 | 27.690 | 28.320 | 25.305 | 4,648,000 |
| 2025-02-05 | 28.200 | 28.260 | 27.450 | 28.100 | 25.109 | 6,204,400 |
| 2025-02-04 | 27.800 | 28.130 | 27.570 | 28.130 | 25.136 | 5,273,200 |
| 2025-02-03 | 28.240 | 28.240 | 27.560 | 27.950 | 24.975 | 4,366,700 |
| 2025-01-31 | 28.470 | 28.480 | 27.670 | 27.950 | 24.975 | 3,416,900 |
| 2025-01-30 | 27.300 | 28.460 | 27.240 | 28.260 | 25.252 | 9,426,100 |
| 2025-01-29 | 27.960 | 27.960 | 27.040 | 27.190 | 24.296 | 5,230,700 |
| 2025-01-28 | 28.400 | 28.550 | 27.680 | 27.770 | 24.814 | 6,692,000 |
| 2025-01-27 | 28.040 | 28.860 | 27.640 | 28.570 | 25.529 | 12,808,600 |
| 2025-01-24 | 27.500 | 28.160 | 27.480 | 28.010 | 25.028 | 5,297,700 |
| 2025-01-23 | 28.010 | 28.390 | 27.500 | 27.690 | 24.743 | 3,527,100 |
| 2025-01-22 | 27.160 | 27.880 | 27.150 | 27.680 | 24.734 | 3,303,700 |
| 2025-01-21 | 26.970 | 27.440 | 26.880 | 27.290 | 24.385 | 2,982,800 |
| 2025-01-20 | 26.400 | 27.270 | 26.370 | 27.000 | 24.126 | 2,893,700 |
| 2025-01-17 | 26.690 | 26.800 | 26.220 | 26.710 | 23.867 | 2,647,600 |
| 2025-01-16 | 27.110 | 27.240 | 26.450 | 26.690 | 23.849 | 4,735,900 |
| 2025-01-15 | 26.630 | 27.460 | 26.330 | 27.040 | 24.162 | 5,745,900 |
| 2025-01-14 | 25.910 | 26.270 | 25.640 | 26.170 | 23.384 | 4,867,600 |
| 2025-01-13 | 26.140 | 26.310 | 25.660 | 26.060 | 23.286 | 3,311,500 |
| 2025-01-10 | 26.500 | 26.560 | 25.800 | 26.270 | 23.474 | 3,971,100 |
| 2025-01-09 | 26.350 | 26.720 | 26.140 | 26.480 | 23.661 | 2,549,000 |
| 2025-01-08 | 26.380 | 26.620 | 25.890 | 26.370 | 23.563 | 6,046,600 |
| 2025-01-07 | 26.150 | 26.820 | 26.090 | 26.650 | 23.813 | 4,811,700 |
| 2025-01-06 | 25.310 | 26.020 | 25.310 | 26.020 | 23.250 | 5,206,200 |
| 2025-01-03 | 25.200 | 25.600 | 24.910 | 25.150 | 22.473 | 4,278,800 |
| 2025-01-02 | 25.210 | 25.460 | 24.770 | 25.260 | 22.571 | 5,847,900 |
| 2024-12-30 | 25.250 | 25.620 | 24.840 | 25.420 | 22.714 | 5,170,400 |
| 2024-12-27 | 25.850 | 25.950 | 25.010 | 25.280 | 22.589 | 3,962,700 |
| 2024-12-26 | 25.970 | 26.300 | 25.560 | 25.670 | 22.938 | 3,140,700 |
| 2024-12-23 | 26.610 | 26.870 | 26.120 | 26.160 | 23.375 | 3,839,400 |
| 2024-12-20 | 26.140 | 27.100 | 26.020 | 26.910 | 24.046 | 12,085,800 |
| 2024-12-19 | 26.050 | 26.600 | 25.810 | 26.390 | 23.581 | 6,177,100 |
| 2024-12-18 | 26.420 | 27.070 | 26.000 | 26.170 | 23.384 | 11,267,300 |
| 2024-12-17 | 26.920 | 26.920 | 25.540 | 26.680 | 23.661 | 13,060,100 |
| 2024-12-16 | 27.060 | 27.450 | 26.830 | 26.920 | 23.874 | 6,448,300 |
| 2024-12-13 | 27.370 | 27.540 | 26.640 | 26.820 | 23.785 | 5,461,000 |
| 2024-12-12 | 27.750 | 28.080 | 27.330 | 27.510 | 24.397 | 5,071,700 |
| 2024-12-11 | 27.800 | 28.670 | 27.490 | 28.020 | 24.849 | 7,289,400 |
| 2024-12-10 | 27.450 | 27.840 | 27.070 | 27.650 | 24.521 | 5,190,800 |
| 2024-12-09 | 27.310 | 27.790 | 26.980 | 27.120 | 24.051 | 5,752,400 |
| 2024-12-06 | 27.050 | 27.640 | 27.040 | 27.400 | 24.299 | 7,665,500 |
| 2024-12-05 | 27.150 | 27.470 | 26.780 | 27.230 | 24.149 | 6,723,400 |
| 2024-12-04 | 26.200 | 26.960 | 26.200 | 26.880 | 23.838 | 7,300,100 |
| 2024-12-03 | 26.950 | 27.150 | 26.400 | 26.400 | 23.413 | 6,331,500 |
| 2024-12-02 | 26.790 | 27.320 | 26.530 | 27.000 | 23.945 | 8,848,000 |
| 2024-11-29 | 27.400 | 27.400 | 26.390 | 27.050 | 23.989 | 10,894,100 |
| 2024-11-28 | 27.830 | 27.910 | 27.110 | 27.400 | 24.299 | 12,125,800 |
| 2024-11-27 | 29.440 | 29.470 | 28.010 | 28.050 | 24.876 | 7,338,500 |
| 2024-11-26 | 29.630 | 29.730 | 29.110 | 29.430 | 26.100 | 5,233,600 |
| 2024-11-25 | 29.100 | 29.520 | 28.980 | 29.520 | 26.180 | 8,019,800 |
| 2024-11-22 | 28.590 | 29.160 | 28.340 | 29.110 | 25.816 | 4,156,500 |
| 2024-11-21 | 28.470 | 28.610 | 28.090 | 28.230 | 25.036 | 4,726,100 |
| 2024-11-19 | 29.220 | 29.380 | 28.590 | 28.820 | 25.559 | 5,601,900 |
| 2024-11-18 | 29.190 | 29.700 | 28.520 | 29.460 | 26.126 | 7,117,900 |
| 2024-11-14 | 29.630 | 30.290 | 28.900 | 29.500 | 26.162 | 7,093,500 |
| 2024-11-13 | 28.940 | 29.490 | 28.430 | 29.370 | 26.046 | 8,102,200 |
| 2024-11-12 | 28.520 | 28.950 | 28.430 | 28.800 | 25.541 | 7,583,800 |
| 2024-11-11 | 28.460 | 28.770 | 28.410 | 28.630 | 25.390 | 2,484,200 |
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.