Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	34.36	34.65	33.06	33.12	32.94	-2.82%	6,402,300
Jun 16, 2026	34.05	34.53	33.46	34.08	33.90	0.83%	9,865,400
Jun 15, 2026	34.60	35.40	33.80	33.80	33.62	-0.82%	7,509,900
Jun 12, 2026	33.66	34.74	33.64	34.08	33.90	0.12%	5,524,400
Jun 11, 2026	32.59	34.35	32.54	34.04	33.86	4.74%	12,078,200
Jun 10, 2026	33.16	33.24	32.41	32.50	32.33	-2.52%	11,179,000
Jun 9, 2026	33.18	33.71	32.84	33.34	33.16	1.89%	7,590,100
Jun 8, 2026	32.70	33.07	32.34	32.72	32.55	-0.12%	7,648,800
Jun 5, 2026	33.15	33.40	32.74	32.76	32.59	-1.06%	6,622,900
Jun 3, 2026	33.40	33.87	32.61	33.11	32.93	-3.33%	8,765,500
Jun 2, 2026	34.02	34.68	33.89	34.25	34.07	1.12%	6,309,800
Jun 1, 2026	34.25	34.26	33.40	33.87	33.69	-0.44%	4,187,900
May 29, 2026	34.30	34.43	33.50	34.02	33.84	-1.31%	22,103,300
May 28, 2026	34.58	35.15	34.35	34.47	34.29	0.20%	8,731,900
May 27, 2026	35.43	35.65	34.31	34.40	34.22	-1.71%	6,529,900
May 26, 2026	34.43	35.06	33.89	35.00	34.81	1.42%	8,142,900
May 25, 2026	34.54	34.78	34.20	34.51	34.33	1.29%	4,555,800
May 22, 2026	34.21	34.47	33.53	34.07	33.89	-1.50%	6,164,500
May 21, 2026	34.50	35.10	34.30	34.59	34.41	-1.14%	3,749,300
May 20, 2026	34.46	35.67	34.17	34.99	34.80	2.61%	7,123,000
May 19, 2026	34.24	34.67	33.93	34.10	33.92	-1.93%	7,319,900
May 18, 2026	34.90	35.05	34.50	34.77	34.59	-0.20%	7,609,100
May 15, 2026	34.13	35.03	33.91	34.84	34.66	0.26%	12,942,100
May 14, 2026	35.20	35.27	34.58	34.75	34.57	-0.09%	5,407,900
May 13, 2026	35.80	36.23	34.35	34.78	34.60	-3.34%	13,084,200
May 12, 2026	35.88	36.45	35.65	35.98	35.79	0.03%	6,538,500
May 11, 2026	38.10	38.15	35.88	35.97	35.78	-6.11%	18,098,400
May 8, 2026	38.01	38.86	38.01	38.31	38.11	1.51%	9,162,400
May 7, 2026	40.00	40.00	37.12	37.74	37.54	-6.47%	20,922,400
May 6, 2026	39.05	40.84	38.65	40.35	40.14	4.18%	13,938,100
May 5, 2026	38.13	38.99	37.92	38.73	38.52	2.19%	6,685,600
May 4, 2026	38.30	38.44	37.62	37.90	37.70	-1.22%	3,387,900
Apr 30, 2026	38.24	38.61	37.97	38.37	38.17	1.67%	4,298,200