Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	32.20	32.69	32.06	32.27	32.27	-1.47%	1,425,500
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	0.48%	3,655,300
Jun 16, 2025	35.12	35.56	35.12	35.32	35.32	1.20%	5,034,201
Jun 13, 2025	34.48	35.19	34.38	34.90	34.90	-0.43%	3,964,560
Jun 12, 2025	35.35	35.35	34.70	35.05	35.05	-0.20%	7,461,134
Jun 11, 2025	36.05	36.05	34.86	35.12	35.12	-2.31%	8,494,466
Jun 10, 2025	36.19	36.21	35.54	35.95	35.95	0.95%	8,046,696
Jun 9, 2025	35.44	35.74	35.03	35.61	35.61	-0.06%	6,395,818
Jun 6, 2025	35.85	36.17	35.25	35.63	35.63	-1.11%	3,499,691
Jun 5, 2025	36.46	36.46	35.58	36.03	36.03	-1.02%	5,077,751
Jun 4, 2025	36.17	37.00	36.11	36.40	36.40	0.86%	5,451,094
Jun 3, 2025	36.74	36.74	35.41	36.09	36.09	-3.06%	16,618,406
Jun 2, 2025	37.89	37.90	36.86	37.23	37.23	-0.88%	3,291,999
May 30, 2025	37.37	37.56	36.87	37.56	37.56	0.89%	5,181,044
May 29, 2025	37.18	37.46	37.01	37.23	37.23	-0.05%	5,872,815
May 28, 2025	37.04	37.50	36.75	37.25	37.25	0.57%	2,578,603
May 27, 2025	37.36	38.05	36.82	37.04	37.04	0.49%	7,562,013
May 26, 2025	36.69	37.22	36.61	36.86	36.86	0.46%	1,545,673
May 23, 2025	35.79	36.69	35.36	36.69	36.69	1.66%	3,283,047
May 22, 2025	36.41	36.78	36.06	36.09	36.09	-0.08%	3,571,101