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
2024-11-08	28.400	28.930	28.280	28.680	25.435	4,998,700
2024-11-07	29.070	29.690	28.670	29.060	25.772	3,028,800
2024-11-06	28.800	29.630	28.800	29.370	26.046	4,072,000
2024-11-05	29.310	29.680	28.930	29.520	26.180	3,511,900
2024-11-04	29.420	29.750	28.800	29.500	26.162	4,267,800
2024-11-01	29.190	29.350	28.550	28.770	25.514	7,163,400
2024-10-31	29.430	29.800	29.330	29.360	26.038	4,564,900
2024-10-30	30.230	30.230	29.110	29.620	26.268	4,499,900
2024-10-29	30.010	30.600	29.860	30.130	26.720	3,300,400
2024-10-28	29.680	30.260	29.350	29.960	26.570	4,523,100
2024-10-25	29.900	30.030	29.060	29.120	25.825	13,961,200
2024-10-24	29.160	30.020	29.100	29.960	26.570	2,696,300
2024-10-23	29.490	29.760	29.180	29.360	26.038	3,535,600
2024-10-22	29.170	29.830	28.900	29.830	26.454	4,504,600
2024-10-21	30.050	30.100	29.170	29.600	26.250	5,407,000
2024-10-18	30.290	30.470	29.600	29.940	26.552	3,784,900
2024-10-17	30.080	30.220	29.540	30.090	26.685	6,201,200
2024-10-16	30.030	30.740	29.780	30.540	27.084	6,185,200
2024-10-15	29.940	30.440	29.820	30.130	26.720	5,623,800
2024-10-14	29.910	30.260	29.600	29.970	26.579	2,685,100
2024-10-11	30.010	30.130	29.510	29.960	26.570	3,576,800
2024-10-10	29.880	30.240	29.610	30.240	26.818	4,089,900
2024-10-09	30.210	30.360	29.760	30.060	26.658	3,476,900
2024-10-08	30.390	30.750	30.320	30.610	27.146	4,607,000
2024-10-07	30.840	30.840	30.040	30.360	26.924	4,230,300
2024-10-04	30.050	30.910	29.930	30.560	27.102	4,649,800
2024-10-03	29.900	30.550	29.780	30.370	26.933	4,931,400
2024-10-02	31.060	31.300	30.000	30.430	26.987	4,672,500
2024-10-01	30.790	31.160	30.210	30.440	26.995	4,803,100
2024-09-30	31.420	31.520	30.880	30.930	27.430	3,495,800
2024-09-27	31.310	32.020	31.200	31.510	27.944	3,682,900
2024-09-26	32.030	32.190	31.190	31.560	27.989	3,187,100
2024-09-25	32.280	32.290	31.500	31.710	27.983	3,149,800
2024-09-24	31.990	32.180	31.370	32.160	28.380	5,052,100
2024-09-23	32.270	32.490	31.380	31.790	28.054	4,892,200
2024-09-20	33.070	33.630	32.250	32.580	28.751	7,042,000
2024-09-19	34.700	34.700	33.230	33.470	29.536	4,369,100
2024-09-18	33.690	34.950	33.690	34.410	30.366	8,312,000
2024-09-17	34.440	34.560	33.900	34.080	30.075	3,234,700
2024-09-16	34.860	35.070	34.290	34.440	30.392	12,752,200
2024-09-13	33.800	35.100	33.800	34.760	30.675	10,815,700
2024-09-12	33.420	34.020	33.190	33.770	29.801	4,727,000
2024-09-11	33.620	33.810	33.270	33.620	29.669	4,122,800
2024-09-10	33.330	33.630	33.100	33.530	29.589	3,118,700
2024-09-09	33.120	33.680	33.040	33.450	29.519	4,599,100
2024-09-06	33.270	33.540	32.890	33.350	29.431	6,070,500
2024-09-05	33.280	33.760	33.170	33.170	29.272	8,470,800
2024-09-04	32.690	33.720	32.560	33.400	29.475	7,275,600
2024-09-03	32.200	32.690	31.720	32.390	28.583	9,612,800
2024-09-02	31.630	31.860	31.370	31.670	27.948	3,177,900
2024-08-30	32.010	32.480	31.600	31.930	28.177	28,516,000
2024-08-29	32.940	33.080	32.310	32.490	28.672	5,433,600
2024-08-28	32.800	33.000	32.270	32.850	28.989	8,357,500
2024-08-27	33.250	33.780	32.790	32.970	29.095	7,758,100
2024-08-26	33.750	33.860	33.300	33.530	29.589	4,010,100
2024-08-23	32.690	33.780	32.550	33.570	29.625	8,390,500
2024-08-22	33.390	33.750	32.180	32.310	28.513	7,674,900
2024-08-21	32.880	33.690	32.820	33.480	29.545	9,481,600
2024-08-20	32.290	33.120	31.770	32.960	29.086	10,203,800
2024-08-19	31.840	32.380	31.580	32.050	28.283	6,801,300

← NewerPage 9 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.