Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	35.88	36.45	35.65	35.98	35.98	0.03%	6,539,700
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%	7,256,300
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%	81,869,100
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%	2,705,900
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	-1.75%	3,544,700
Mar 26, 2026	38.73	39.18	38.38	38.38	38.25	-2.64%	2,871,200
Mar 25, 2026	39.62	40.26	39.20	39.42	39.29	1.55%	5,606,900
Mar 24, 2026	38.77	39.00	38.30	38.82	38.69	-0.21%	4,404,000
Mar 23, 2026	38.14	38.96	37.95	38.90	38.77	4.49%	12,911,400
Mar 20, 2026	37.02	37.38	36.59	37.23	37.10	0.16%	12,960,600
Mar 19, 2026	36.50	37.69	36.16	37.17	37.04	0.41%	10,309,500
Mar 18, 2026	36.83	37.61	36.66	37.02	36.89	-0.40%	5,777,100
Mar 17, 2026	37.02	37.66	36.84	37.17	37.04	0.35%	9,293,200
Mar 16, 2026	37.50	37.58	36.81	37.04	36.91	1.20%	3,835,600
Mar 13, 2026	37.50	37.76	36.53	36.60	36.47	-1.77%	5,548,000
Mar 12, 2026	37.52	38.08	37.01	37.26	37.13	-3.04%	5,505,000
Mar 11, 2026	38.24	38.85	37.98	38.43	38.30	-0.85%	5,213,900
Mar 10, 2026	38.94	39.89	38.30	38.76	38.63	0.52%	7,497,000
Mar 9, 2026	38.28	39.10	37.39	38.56	38.43	0.39%	11,567,600
Mar 6, 2026	38.00	38.80	37.87	38.41	38.28	0.73%	9,536,800
Mar 5, 2026	39.00	40.00	37.70	38.13	38.00	-3.03%	12,192,200
Mar 4, 2026	39.20	39.90	38.65	39.32	39.19	1.73%	5,710,400
Mar 3, 2026	38.10	39.84	38.02	38.65	38.52	-2.64%	16,495,600
Mar 2, 2026	39.88	40.35	39.02	39.70	39.56	-1.49%	8,714,800
Feb 27, 2026	41.42	41.46	40.25	40.30	40.16	-3.01%	14,839,700