Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 5, 2025	39.21	39.88	39.04	39.30	39.09	0.67%	3,460,100
Sep 4, 2025	39.28	39.41	38.97	39.04	38.83	-0.10%	6,469,000
Sep 3, 2025	38.75	39.19	38.75	39.08	38.87	0.33%	5,718,400
Sep 2, 2025	38.60	39.00	38.41	38.95	38.74	-0.41%	3,212,100
Sep 1, 2025	39.50	39.75	38.55	39.11	38.90	-0.64%	4,123,500
Aug 29, 2025	39.19	39.58	38.96	39.36	39.15	0.82%	5,644,700
Aug 28, 2025	38.53	39.34	38.40	39.04	38.83	2.07%	6,207,800
Aug 27, 2025	37.56	38.33	37.48	38.25	38.04	1.81%	3,655,300
Aug 26, 2025	37.56	37.66	37.35	37.57	37.37	0.05%	3,401,500
Aug 25, 2025	38.11	38.16	37.36	37.55	37.35	-0.58%	3,808,700
Aug 22, 2025	37.40	38.18	37.21	37.77	37.57	1.42%	4,171,100
Aug 21, 2025	37.15	37.69	37.10	37.24	37.04	-0.27%	4,742,400
Aug 20, 2025	37.19	37.65	36.88	37.34	37.14	0.05%	3,262,300
Aug 19, 2025	37.90	38.46	37.27	37.32	37.12	-2.33%	6,756,800
Aug 18, 2025	37.61	39.14	37.51	38.21	38.00	1.81%	7,032,600