Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	37.40	38.18	37.21	37.77	37.77	1.42%	4,171,100
Aug 21, 2025	37.15	37.69	37.10	37.24	37.24	-0.27%	4,742,400
Aug 20, 2025	37.19	37.65	36.88	37.34	37.34	0.05%	3,262,300
Aug 19, 2025	37.90	38.46	37.27	37.32	37.32	-2.33%	6,756,800
Aug 18, 2025	37.61	39.14	37.51	38.21	38.21	1.81%	7,032,600
Aug 15, 2025	37.00	37.68	36.95	37.53	37.53	1.24%	6,413,200
Aug 14, 2025	36.31	37.65	36.31	37.07	37.07	0.65%	3,667,400
Aug 13, 2025	36.63	37.04	36.50	36.83	36.83	-0.49%	3,556,400
Aug 12, 2025	36.71	37.10	36.70	37.01	37.01	1.12%	5,091,600
Aug 11, 2025	35.93	36.78	35.88	36.60	36.60	0.91%	6,001,900
Aug 8, 2025	36.05	36.54	35.50	36.27	36.27	1.03%	4,464,700
Aug 7, 2025	35.35	36.06	35.03	35.90	35.90	4.42%	15,301,300
Aug 6, 2025	33.51	34.65	33.29	34.38	34.38	2.87%	5,997,600
Aug 5, 2025	33.38	33.75	33.15	33.42	33.42	0.66%	3,368,600
Aug 4, 2025	32.85	33.47	32.70	33.20	33.20	2.47%	4,161,100
Aug 1, 2025	33.13	33.31	32.33	32.40	32.40	-0.31%	3,805,300
Jul 31, 2025	32.20	32.69	32.06	32.50	32.50	-0.76%	3,547,600
Jul 30, 2025	32.30	33.65	31.85	32.75	32.75	0.37%	5,647,200
Jul 29, 2025	32.60	33.06	32.25	32.63	32.63	0.59%	3,199,400
Jul 28, 2025	32.70	32.70	32.27	32.44	32.44	-0.25%	2,066,900
Jul 25, 2025	32.82	32.82	32.33	32.52	32.52	-0.25%	1,389,800
Jul 24, 2025	32.64	33.02	32.39	32.60	32.60	-1.51%	2,419,300
Jul 23, 2025	32.61	33.10	32.32	33.10	33.10	1.16%	2,938,800
Jul 22, 2025	33.07	33.29	32.61	32.72	32.72	-0.91%	3,367,400
Jul 21, 2025	32.97	33.47	32.85	33.02	33.02	0.40%	4,192,000
Jul 18, 2025	33.18	33.56	32.79	32.89	32.89	-2.05%	4,254,400
Jul 17, 2025	33.67	33.73	33.25	33.58	33.58	-0.09%	2,532,600
Jul 16, 2025	34.00	34.00	33.22	33.61	33.61	-0.18%	2,410,800
Jul 15, 2025	33.89	33.91	33.29	33.67	33.67	0.69%	3,462,700
Jul 14, 2025	33.26	33.66	32.93	33.44	33.44	0.42%	3,438,800
Jul 11, 2025	33.53	33.73	32.93	33.30	33.30	-1.51%	6,454,500
Jul 10, 2025	33.73	33.92	33.32	33.81	33.81	-0.65%	4,488,500
Jul 9, 2025	34.53	34.74	33.98	34.03	34.03	-2.10%	6,002,800
Jul 8, 2025	34.23	34.88	33.97	34.76	34.76	1.55%	4,539,200
Jul 7, 2025	34.83	34.93	34.13	34.23	34.23	-2.00%	5,995,800
Jul 4, 2025	35.13	35.23	34.93	34.93	34.93	-0.74%	1,557,000
Jul 3, 2025	34.88	35.45	34.76	35.19	35.19	1.15%	5,065,700
Jul 2, 2025	35.64	35.64	34.67	34.79	34.79	-1.75%	6,566,500
Jul 1, 2025	35.78	35.82	35.22	35.41	35.41	-0.03%	5,056,200
Jun 30, 2025	34.79	35.86	34.77	35.42	35.42	1.49%	9,497,000
Jun 27, 2025	35.00	35.40	34.79	34.90	34.90	-1.36%	4,337,600
Jun 26, 2025	34.71	35.55	34.66	35.38	35.38	2.22%	4,210,800
Jun 25, 2025	34.96	35.39	34.43	34.61	34.61	-2.18%	4,639,200
Jun 24, 2025	34.79	35.75	34.66	35.38	35.38	1.96%	5,076,400
Jun 23, 2025	34.69	34.82	34.33	34.70	34.70	-0.29%	2,939,500
Jun 20, 2025	34.91	35.22	34.46	34.80	34.80	-1.33%	10,990,000
Jun 18, 2025	35.28	35.41	35.02	35.27	35.27	-0.62%	3,893,200
Jun 17, 2025	35.42	35.57	35.16	35.49	35.49	-0.08%	3,655,300
Jun 16, 2025	35.32	35.77	35.32	35.52	35.32	1.20%	5,005,300
Jun 13, 2025	34.68	35.39	34.58	35.10	34.90	-0.43%	3,941,800