Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	45.00	45.20	44.04	44.39	44.39	-0.60%	13,956,100
Oct 6, 2026	43.99	45.45	43.73	44.66	44.66	2.13%	14,717,000
Oct 5, 2026	44.93	45.10	43.66	43.73	43.73	9.82%	22,212,400
Oct 2, 2026	39.00	39.83	38.37	39.82	39.82	3.56%	9,791,800
Oct 1, 2026	38.07	38.70	37.62	38.45	38.45	0.42%	5,905,800
Sep 30, 2026	38.35	38.50	37.41	38.29	38.29	2.11%	6,384,600
Sep 29, 2026	37.55	37.79	37.24	37.50	37.50	0.08%	8,933,000
Sep 28, 2026	36.92	37.88	36.74	37.47	37.47	0.21%	4,911,800
Sep 25, 2026	37.51	37.74	36.92	37.39	37.39	-0.20%	6,410,600
Sep 24, 2026	38.29	38.29	37.50	37.65	37.47	-1.18%	3,324,300
Sep 23, 2026	37.90	38.81	37.70	38.10	37.91	-0.81%	5,458,700
Sep 22, 2026	37.76	38.43	37.46	38.41	38.22	0.76%	4,618,500
Sep 21, 2026	37.65	38.43	37.63	38.12	37.93	2.39%	6,167,500
Sep 18, 2026	36.90	37.49	36.63	37.23	37.05	0.27%	7,155,800
Sep 17, 2026	37.60	37.94	36.58	37.13	36.95	-0.40%	7,627,800
Sep 16, 2026	36.87	37.43	36.72	37.28	37.10	0.92%	3,882,900
Sep 15, 2026	37.39	37.40	36.70	36.94	36.76	-0.30%	3,377,300
Sep 14, 2026	36.49	37.27	36.41	37.05	36.87	-1.49%	4,662,800
Sep 11, 2026	38.27	38.48	37.36	37.61	37.43	-1.18%	3,563,100
Sep 10, 2026	36.69	38.23	36.31	38.06	37.87	3.06%	9,716,900
Sep 9, 2026	37.41	37.71	36.53	36.93	36.75	-1.41%	8,724,600
Sep 8, 2026	37.85	38.29	37.46	37.46	37.28	0.89%	7,032,100
Sep 4, 2026	37.32	37.67	36.58	37.13	36.95	-0.70%	5,461,400
Sep 3, 2026	38.10	38.20	37.12	37.39	37.21	0.70%	7,766,200
Sep 2, 2026	36.40	37.56	35.41	37.13	36.95	4.06%	10,934,400
Sep 1, 2026	35.60	36.49	35.10	35.68	35.51	1.42%	7,446,200
Aug 31, 2026	35.77	36.10	35.18	35.18	35.01	-0.73%	14,305,500
Aug 28, 2026	35.58	35.68	34.83	35.44	35.27	0.37%	2,242,600
Aug 27, 2026	35.13	35.45	34.96	35.31	35.14	0.03%	6,367,200
Aug 26, 2026	36.07	36.55	35.30	35.30	35.13	-2.13%	5,600,500
Aug 25, 2026	34.46	36.07	34.46	36.07	35.89	4.49%	6,418,200
Aug 24, 2026	33.77	34.56	33.50	34.52	34.35	0.79%	7,143,100
Aug 21, 2026	33.89	34.40	33.75	34.25	34.08	1.48%	16,833,400
Aug 20, 2026	33.70	34.12	33.37	33.75	33.58	0.30%	11,922,900
Aug 19, 2026	33.44	33.75	33.16	33.65	33.49	2.56%	9,731,400
Aug 18, 2026	33.01	33.75	32.61	32.81	32.65	-0.85%	6,523,900
Aug 17, 2026	33.38	33.87	32.79	33.09	32.93	-1.69%	5,945,900
Aug 14, 2026	34.19	34.32	33.12	33.66	33.50	-2.55%	10,174,700
Aug 13, 2026	33.96	34.70	33.51	34.54	34.37	6.31%	21,511,500
Aug 12, 2026	33.29	33.33	32.27	32.49	32.33	-2.05%	12,502,100
Aug 11, 2026	33.73	34.05	32.97	33.17	33.01	-2.36%	10,528,400
Aug 10, 2026	33.57	34.24	33.57	33.97	33.80	0.15%	4,355,300
Aug 7, 2026	34.06	34.25	33.30	33.92	33.75	-0.41%	4,913,300
Aug 6, 2026	33.95	34.28	33.79	34.06	33.89	-1.13%	4,779,000
Aug 5, 2026	34.68	35.15	34.30	34.45	34.28	0.15%	5,303,700
Aug 4, 2026	34.76	34.85	34.01	34.40	34.23	1.00%	8,567,000
Aug 3, 2026	35.00	35.06	33.94	34.06	33.89	-1.67%	6,430,300
Jul 31, 2026	35.10	35.10	34.28	34.64	34.47	0.64%	3,093,900
Jul 30, 2026	34.13	34.87	33.99	34.42	34.25	1.68%	4,098,800
Jul 29, 2026	34.21	34.28	33.41	33.85	33.68	-1.37%	3,787,900