Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	36.07	36.38	36.07	36.34	-	0.75%	82,700
Aug 25, 2026	34.46	36.07	34.46	36.07	36.07	4.49%	6,418,200
Aug 24, 2026	33.77	34.56	33.50	34.52	34.52	0.79%	7,143,100
Aug 21, 2026	33.89	34.40	33.75	34.25	34.25	1.48%	16,833,400
Aug 20, 2026	33.70	34.12	33.37	33.75	33.75	0.30%	11,924,100
Aug 19, 2026	33.44	33.75	33.16	33.65	33.65	2.56%	9,762,200
Aug 18, 2026	33.01	33.75	32.61	32.81	32.81	-0.85%	6,524,400
Aug 17, 2026	33.38	33.87	32.79	33.09	33.09	-1.69%	5,947,900
Aug 14, 2026	34.19	34.32	33.12	33.66	33.66	-2.55%	10,174,700
Aug 13, 2026	33.96	34.70	33.51	34.54	34.54	6.31%	21,519,400
Aug 12, 2026	33.29	33.33	32.27	32.49	32.49	-2.05%	12,502,100
Aug 11, 2026	33.73	34.05	32.97	33.17	33.17	-2.36%	10,528,400
Aug 10, 2026	33.57	34.24	33.57	33.97	33.97	0.15%	4,355,300
Aug 7, 2026	34.06	34.25	33.30	33.92	33.92	-0.41%	4,913,300
Aug 6, 2026	33.95	34.28	33.79	34.06	34.06	-1.13%	4,779,000
Aug 5, 2026	34.68	35.15	34.30	34.45	34.45	0.15%	5,303,700
Aug 4, 2026	34.76	34.85	34.01	34.40	34.40	1.00%	8,567,000
Aug 3, 2026	35.00	35.06	33.94	34.06	34.06	-1.67%	6,430,300
Jul 31, 2026	35.10	35.10	34.28	34.64	34.64	0.64%	3,093,900
Jul 30, 2026	34.13	34.87	33.99	34.42	34.42	1.68%	4,099,700
Jul 29, 2026	34.21	34.28	33.41	33.85	33.85	-1.37%	3,787,900
Jul 28, 2026	34.54	34.87	33.94	34.32	34.32	2.14%	5,219,000
Jul 27, 2026	33.56	34.04	33.50	33.60	33.60	0.66%	4,494,000
Jul 24, 2026	33.29	33.48	32.94	33.38	33.38	-0.86%	5,266,800
Jul 23, 2026	34.18	34.39	33.27	33.67	33.67	-2.38%	3,660,200
Jul 22, 2026	34.05	34.65	33.58	34.49	34.49	1.68%	5,826,500
Jul 21, 2026	35.41	35.42	33.20	33.92	33.92	-4.32%	10,536,300
Jul 20, 2026	35.67	35.94	35.41	35.45	35.45	-0.92%	4,792,700
Jul 17, 2026	35.64	35.95	35.51	35.78	35.78	-0.25%	2,324,300
Jul 16, 2026	35.78	36.02	35.45	35.87	35.87	-0.39%	4,686,400
Jul 15, 2026	35.92	36.50	35.73	36.01	36.01	-0.11%	5,223,100
Jul 14, 2026	35.68	36.31	35.54	36.05	36.05	1.38%	5,324,700
Jul 13, 2026	35.80	35.99	35.38	35.56	35.56	-1.28%	1,871,500
Jul 10, 2026	35.98	36.41	35.75	36.02	36.02	2.48%	4,255,900
Jul 9, 2026	34.23	35.15	33.92	35.15	35.15	3.14%	5,680,500
Jul 8, 2026	34.49	34.85	33.80	34.08	34.08	-2.15%	4,903,900
Jul 7, 2026	35.01	35.29	34.60	34.83	34.83	-0.49%	3,585,400
Jul 6, 2026	35.40	35.61	34.67	35.00	35.00	-2.10%	5,659,700
Jul 3, 2026	35.76	36.40	35.59	35.75	35.75	0.62%	2,864,400
Jul 2, 2026	35.21	35.72	35.08	35.53	35.53	1.46%	5,537,700
Jul 1, 2026	34.02	35.15	34.00	35.02	35.02	0.89%	3,495,000
Jun 30, 2026	34.15	34.77	33.88	34.71	34.71	0.09%	5,156,800
Jun 29, 2026	34.56	34.92	34.40	34.68	34.68	-0.09%	2,687,000
Jun 26, 2026	34.36	35.02	33.98	34.71	34.71	1.00%	4,723,000
Jun 25, 2026	34.40	35.10	34.25	34.55	34.37	1.32%	5,403,700
Jun 24, 2026	34.07	34.70	33.85	34.10	33.92	-0.70%	6,003,000
Jun 23, 2026	33.64	34.47	33.40	34.34	34.16	1.51%	7,363,300
Jun 22, 2026	33.63	34.19	33.51	33.83	33.65	0.68%	3,495,300
Jun 19, 2026	33.40	33.60	32.90	33.60	33.42	1.05%	15,111,600
Jun 18, 2026	33.10	33.50	32.66	33.25	33.07	0.39%	9,530,700