Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	46.39	46.49	45.91	46.06	46.06	-0.63%	2,753,200
Nov 13, 2025	46.93	47.00	46.13	46.35	46.35	-1.36%	5,502,900
Nov 12, 2025	45.82	47.03	45.74	46.99	46.99	2.53%	11,267,800
Nov 11, 2025	46.69	46.90	45.58	45.83	45.83	-1.82%	33,220,100
Nov 10, 2025	47.84	48.41	46.52	46.68	46.68	-1.33%	7,668,400
Nov 7, 2025	47.00	47.75	46.90	47.31	47.31	-0.27%	6,216,000
Nov 6, 2025	46.28	47.80	45.96	47.44	47.44	8.36%	13,087,600
Nov 5, 2025	42.96	44.04	42.82	43.78	43.78	1.91%	3,217,900
Nov 4, 2025	42.98	43.17	42.72	42.96	42.96	-0.32%	2,960,300
Nov 3, 2025	43.75	43.75	42.81	43.10	43.10	-0.55%	2,747,600
Oct 31, 2025	42.82	43.44	42.73	43.34	43.34	1.26%	3,935,600
Oct 30, 2025	42.52	43.03	42.32	42.80	42.80	-0.02%	3,235,000
Oct 29, 2025	42.74	43.12	42.62	42.81	42.81	0.49%	2,469,500
Oct 28, 2025	42.50	42.73	42.22	42.60	42.60	0.12%	2,901,100
Oct 27, 2025	42.80	43.08	42.34	42.55	42.55	0.69%	2,502,800
Oct 24, 2025	42.30	42.55	42.11	42.26	42.26	0.52%	2,231,600
Oct 23, 2025	42.26	42.71	41.97	42.04	42.04	-0.17%	2,706,500
Oct 22, 2025	41.57	42.29	41.51	42.11	42.11	1.37%	3,061,300
Oct 21, 2025	40.79	41.65	40.79	41.54	41.54	1.14%	2,823,200
Oct 20, 2025	40.68	41.53	40.68	41.07	41.07	0.69%	2,915,100
Oct 17, 2025	40.12	40.98	40.12	40.79	40.79	0.47%	4,254,200
Oct 16, 2025	40.25	41.25	40.22	40.60	40.60	0.20%	3,346,400
Oct 15, 2025	39.58	40.75	39.45	40.52	40.52	0.77%	5,252,200
Oct 14, 2025	39.64	40.41	39.58	40.21	40.21	1.16%	13,024,000
Oct 13, 2025	40.00	40.09	39.59	39.75	39.75	-0.10%	3,362,100
Oct 10, 2025	40.00	40.14	39.38	39.79	39.79	-	5,600,800
Oct 9, 2025	41.02	41.13	39.74	39.79	39.79	-2.93%	11,861,700
Oct 8, 2025	41.01	41.15	40.69	40.99	40.99	0.29%	3,575,600
Oct 7, 2025	41.20	41.26	40.81	40.87	40.87	-1.83%	2,953,200
Oct 6, 2025	41.63	41.86	41.32	41.63	41.63	0.07%	2,604,600
Oct 3, 2025	41.45	41.83	41.29	41.60	41.60	0.14%	1,978,800
Oct 2, 2025	41.66	41.86	41.22	41.54	41.54	-	3,452,200
Oct 1, 2025	42.44	42.44	41.48	41.54	41.54	-1.28%	3,244,800
Sep 30, 2025	42.70	43.05	42.08	42.08	42.08	-0.52%	5,046,300
Sep 29, 2025	42.16	42.30	41.66	42.30	42.30	2.62%	4,054,000
Sep 26, 2025	41.30	41.30	40.90	41.22	41.22	1.08%	1,717,000
Sep 25, 2025	41.34	41.50	40.69	40.78	40.78	-1.35%	3,979,500
Sep 24, 2025	41.69	41.83	40.98	41.34	41.34	-1.57%	3,844,400
Sep 23, 2025	41.65	42.45	41.52	42.00	41.77	0.70%	1,974,000
Sep 22, 2025	41.81	41.96	41.42	41.71	41.48	-1.18%	2,762,900
Sep 19, 2025	41.39	42.31	41.22	42.21	41.98	2.13%	10,999,700
Sep 18, 2025	40.61	41.75	40.61	41.33	41.11	1.45%	8,907,500
Sep 17, 2025	40.32	41.16	40.12	40.74	40.52	1.09%	4,268,200
Sep 16, 2025	39.90	40.75	39.65	40.30	40.08	1.46%	5,303,500
Sep 15, 2025	39.70	39.86	39.40	39.72	39.51	1.27%	2,753,900
Sep 12, 2025	38.98	39.52	38.89	39.22	39.01	-0.43%	2,899,400
Sep 11, 2025	39.38	39.59	39.16	39.39	39.18	0.74%	2,437,800
Sep 10, 2025	38.60	39.30	38.60	39.10	38.89	0.85%	2,862,200
Sep 9, 2025	39.19	39.19	38.60	38.77	38.56	-0.62%	3,447,800
Sep 8, 2025	39.32	39.33	38.69	39.01	38.80	-0.74%	2,100,100