Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	37.50	37.76	37.04	37.04	-	-0.59%	749,900
Mar 12, 2026	37.52	38.08	37.01	37.26	37.26	-3.04%	5,505,000
Mar 11, 2026	38.24	38.85	37.98	38.43	38.43	-0.85%	5,213,900
Mar 10, 2026	38.94	39.89	38.30	38.76	38.76	0.52%	7,498,200
Mar 9, 2026	38.28	39.10	37.39	38.56	38.56	0.39%	11,567,600
Mar 6, 2026	38.00	38.80	37.87	38.41	38.41	0.73%	9,536,800
Mar 5, 2026	39.00	40.00	37.70	38.13	38.13	-3.03%	12,192,200
Mar 4, 2026	39.20	39.90	38.65	39.32	39.32	1.73%	5,710,400
Mar 3, 2026	38.10	39.84	38.02	38.65	38.65	-2.64%	16,495,600
Mar 2, 2026	39.88	40.35	39.02	39.70	39.70	-1.49%	8,714,800
Feb 27, 2026	41.42	41.46	40.25	40.30	40.30	-3.01%	14,839,700
Feb 26, 2026	41.02	42.12	40.05	41.55	41.55	-4.53%	27,422,200
Feb 25, 2026	43.53	43.70	42.52	43.52	43.52	0.12%	7,202,700
Feb 24, 2026	43.91	44.45	43.20	43.47	43.47	-0.21%	7,200,800
Feb 23, 2026	44.84	45.00	43.18	43.56	43.56	-3.39%	5,813,800
Feb 20, 2026	44.38	45.38	43.89	45.09	45.09	1.01%	5,549,500
Feb 19, 2026	43.00	44.64	42.58	44.64	44.64	4.23%	4,711,400
Feb 18, 2026	43.00	43.60	42.44	42.83	42.83	0.40%	5,066,100
Feb 13, 2026	41.50	42.66	41.50	42.66	42.66	0.61%	8,638,300
Feb 12, 2026	42.05	42.71	41.88	42.40	42.40	0.59%	6,816,200
Feb 11, 2026	41.52	42.65	41.47	42.15	42.15	2.06%	7,428,400
Feb 10, 2026	42.19	42.43	41.16	41.30	41.30	-2.04%	4,466,600
Feb 9, 2026	41.78	42.22	41.41	42.16	42.16	1.52%	3,688,000
Feb 6, 2026	41.74	41.93	40.77	41.53	41.53	-0.19%	5,261,000
Feb 5, 2026	41.85	42.45	41.61	41.61	41.61	-0.12%	4,556,500
Feb 4, 2026	42.65	42.86	40.87	41.66	41.66	-2.30%	4,810,000
Feb 3, 2026	44.29	44.50	42.21	42.64	42.64	-2.83%	10,035,900
Feb 2, 2026	42.64	43.89	41.86	43.88	43.88	3.51%	5,530,400
Jan 30, 2026	42.60	43.66	41.70	42.39	42.39	-0.80%	7,917,700
Jan 29, 2026	44.58	44.58	42.30	42.73	42.73	-3.22%	6,027,300
Jan 28, 2026	43.78	44.75	43.49	44.15	44.15	1.26%	4,384,000
Jan 27, 2026	44.75	45.10	43.40	43.60	43.60	-1.11%	6,434,900
Jan 26, 2026	44.26	44.36	43.21	44.09	44.09	0.32%	4,400,700
Jan 23, 2026	43.44	44.69	43.00	43.95	43.95	1.29%	6,743,600
Jan 22, 2026	41.50	43.91	40.99	43.39	43.39	5.70%	8,999,200
Jan 21, 2026	40.51	41.18	40.15	41.05	41.05	2.27%	6,863,600
Jan 20, 2026	40.20	40.70	39.77	40.14	40.14	-0.77%	2,681,500
Jan 19, 2026	40.24	40.88	40.09	40.45	40.45	0.50%	1,735,000
Jan 16, 2026	40.48	40.49	39.81	40.25	40.25	-0.17%	8,036,600
Jan 15, 2026	40.55	40.84	39.90	40.32	40.32	-0.05%	6,280,000
Jan 14, 2026	40.46	40.80	39.96	40.34	40.34	0.30%	4,249,800
Jan 13, 2026	40.80	41.01	39.71	40.22	40.22	-2.28%	7,013,200
Jan 12, 2026	41.00	41.37	40.82	41.16	41.16	-0.07%	3,199,500
Jan 9, 2026	40.98	41.60	40.50	41.19	41.19	1.28%	5,668,700
Jan 8, 2026	41.06	41.30	40.26	40.67	40.67	-0.78%	4,927,200
Jan 7, 2026	42.28	42.69	40.80	40.99	40.99	-3.55%	4,652,600
Jan 6, 2026	41.39	43.01	41.38	42.50	42.50	3.79%	5,554,400
Jan 5, 2026	40.49	41.17	40.26	40.95	40.95	1.19%	4,211,400
Jan 2, 2026	41.00	41.18	40.40	40.47	40.47	-0.34%	2,822,600
Dec 30, 2025	41.06	41.10	40.43	40.61	40.61	-0.34%	3,895,900