Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	41.02	42.12	40.05	41.55	41.41	-4.53%	27,422,200
Feb 25, 2026	43.53	43.70	42.52	43.52	43.37	0.12%	7,202,700
Feb 24, 2026	43.91	44.45	43.20	43.47	43.32	-0.21%	7,200,800
Feb 23, 2026	44.84	45.00	43.18	43.56	43.41	-3.39%	5,813,800
Feb 20, 2026	44.38	45.38	43.89	45.09	44.94	1.01%	5,549,500
Feb 19, 2026	43.00	44.64	42.58	44.64	44.49	4.23%	4,711,400
Feb 18, 2026	43.00	43.60	42.44	42.83	42.68	0.40%	5,066,100
Feb 13, 2026	41.50	42.66	41.50	42.66	42.51	0.61%	8,638,300
Feb 12, 2026	42.05	42.71	41.88	42.40	42.25	0.59%	6,816,200
Feb 11, 2026	41.52	42.65	41.47	42.15	42.01	2.06%	7,428,400
Feb 10, 2026	42.19	42.43	41.16	41.30	41.16	-2.04%	4,466,600
Feb 9, 2026	41.78	42.22	41.41	42.16	42.02	1.52%	3,688,000
Feb 6, 2026	41.74	41.93	40.77	41.53	41.39	-0.19%	5,261,000
Feb 5, 2026	41.85	42.45	41.61	41.61	41.47	-0.12%	4,556,500