Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	34.25	34.26	33.40	33.87	33.87	-0.44%	4,187,900
May 29, 2026	34.30	34.43	33.50	34.02	34.02	-1.31%	22,103,300
May 28, 2026	34.58	35.15	34.35	34.47	34.47	0.20%	8,743,900
May 27, 2026	35.43	35.65	34.31	34.40	34.40	-1.71%	6,529,900
May 26, 2026	34.43	35.06	33.89	35.00	35.00	1.42%	8,142,900
May 25, 2026	34.54	34.78	34.20	34.51	34.51	1.29%	4,555,800
May 22, 2026	34.21	34.47	33.53	34.07	34.07	-1.50%	6,164,500
May 21, 2026	34.50	35.10	34.30	34.59	34.59	-1.14%	3,752,300
May 20, 2026	34.46	35.67	34.17	34.99	34.99	2.61%	7,123,000
May 19, 2026	34.24	34.67	33.93	34.10	34.10	-1.93%	7,319,900
May 18, 2026	34.90	35.05	34.50	34.77	34.77	-0.20%	7,609,100
May 15, 2026	34.13	35.03	33.91	34.84	34.84	0.26%	12,942,100
May 14, 2026	35.20	35.27	34.58	34.75	34.75	-0.09%	5,407,900
May 13, 2026	35.80	36.23	34.35	34.78	34.78	-3.34%	13,084,200
May 12, 2026	35.88	36.45	35.65	35.98	35.98	0.03%	6,538,500
May 11, 2026	38.10	38.15	35.88	35.97	35.97	-6.11%	18,098,400
May 8, 2026	38.01	38.86	38.01	38.31	38.31	1.51%	9,162,400
May 7, 2026	40.00	40.00	37.12	37.74	37.74	-6.47%	20,922,400
May 6, 2026	39.05	40.84	38.65	40.35	40.35	4.18%	13,938,100
May 5, 2026	38.13	38.99	37.92	38.73	38.73	2.19%	6,685,600
May 4, 2026	38.30	38.44	37.62	37.90	37.90	-1.22%	3,387,900
Apr 30, 2026	38.24	38.61	37.97	38.37	38.37	1.67%	4,298,200
Apr 29, 2026	38.20	38.46	37.58	37.74	37.74	-1.80%	3,295,300
Apr 28, 2026	37.89	38.62	37.73	38.43	38.43	-	4,260,800
Apr 27, 2026	38.95	39.11	38.43	38.43	38.43	-0.72%	5,093,900
Apr 24, 2026	38.24	38.71	37.44	38.71	38.71	2.25%	8,079,400
Apr 23, 2026	38.69	38.74	37.34	37.86	37.86	-2.02%	7,252,100
Apr 22, 2026	39.20	39.29	38.45	38.64	38.64	-2.03%	5,252,900
Apr 20, 2026	39.70	39.92	39.00	39.44	39.44	-1.47%	5,836,000
Apr 17, 2026	39.75	40.63	39.54	40.03	40.03	1.99%	11,334,000
Apr 16, 2026	40.01	40.35	38.90	39.25	39.25	-1.88%	9,882,900
Apr 15, 2026	40.70	40.78	39.80	40.00	40.00	-5.68%	81,860,000
Apr 14, 2026	41.88	43.39	41.74	42.41	42.41	1.78%	9,329,300
Apr 13, 2026	41.09	41.84	40.68	41.67	41.67	0.65%	5,274,000
Apr 10, 2026	41.50	42.06	41.17	41.40	41.40	1.00%	7,716,200
Apr 9, 2026	41.00	41.64	40.55	40.99	40.99	0.94%	6,525,500
Apr 8, 2026	41.92	42.30	40.47	40.61	40.61	1.73%	9,410,700
Apr 7, 2026	39.59	39.92	38.87	39.92	39.92	0.48%	2,862,900
Apr 6, 2026	39.83	40.25	39.58	39.73	39.73	-0.13%	2,699,100
Apr 2, 2026	37.80	39.95	37.75	39.78	39.78	0.86%	3,578,700
Apr 1, 2026	39.28	39.99	38.96	39.44	39.44	1.21%	5,780,900
Mar 31, 2026	38.48	39.29	37.54	38.97	38.97	2.96%	6,571,800
Mar 30, 2026	38.10	38.33	37.47	37.85	37.85	0.37%	2,202,100
Mar 27, 2026	37.92	38.51	37.56	37.71	37.71	-1.00%	3,544,700
Mar 26, 2026	38.73	39.18	38.38	38.38	38.09	-2.64%	2,871,200
Mar 25, 2026	39.62	40.26	39.20	39.42	39.12	1.55%	5,606,900
Mar 24, 2026	38.77	39.00	38.30	38.82	38.53	-0.21%	4,404,000
Mar 23, 2026	38.14	38.96	37.95	38.90	38.61	4.49%	12,911,400
Mar 20, 2026	37.02	37.38	36.59	37.23	36.95	0.16%	12,960,600
Mar 19, 2026	36.50	37.69	36.16	37.17	36.89	0.41%	10,309,500