Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	37.60	37.94	36.58	37.13	-	-0.40%	7,630,300
Sep 16, 2026	36.87	37.43	36.72	37.28	37.28	0.92%	3,882,900
Sep 15, 2026	37.39	37.40	36.70	36.94	36.94	-0.30%	3,377,300
Sep 14, 2026	36.49	37.27	36.41	37.05	37.05	-1.49%	4,662,800
Sep 11, 2026	38.27	38.48	37.36	37.61	37.61	-1.18%	3,563,100
Sep 10, 2026	36.69	38.23	36.31	38.06	38.06	3.06%	9,716,900
Sep 9, 2026	37.41	37.71	36.53	36.93	36.93	-1.41%	8,724,600
Sep 8, 2026	37.85	38.29	37.46	37.46	37.46	0.89%	7,032,100
Sep 4, 2026	37.32	37.67	36.58	37.13	37.13	-0.70%	5,461,400
Sep 3, 2026	38.10	38.20	37.12	37.39	37.39	0.70%	7,766,200
Sep 2, 2026	36.40	37.56	35.41	37.13	37.13	4.06%	10,954,700
Sep 1, 2026	35.60	36.49	35.10	35.68	35.68	1.42%	7,446,200
Aug 31, 2026	35.77	36.10	35.18	35.18	35.18	-0.73%	14,305,500
Aug 28, 2026	35.58	35.68	34.83	35.44	35.44	0.37%	2,242,600
Aug 27, 2026	35.13	35.45	34.96	35.31	35.31	0.03%	6,367,200
Aug 26, 2026	36.07	36.55	35.30	35.30	35.30	-2.13%	5,600,500
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