Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	41.30	41.30	40.90	41.22	41.22	1.08%	1,716,300
Sep 25, 2025	41.34	41.50	40.69	40.78	40.78	-1.35%	3,979,500
Sep 24, 2025	41.69	41.83	40.98	41.34	41.34	-1.57%	3,844,400
Sep 23, 2025	41.65	42.45	41.52	42.00	41.77	0.70%	1,974,000
Sep 22, 2025	41.81	41.96	41.42	41.71	41.48	-1.18%	2,762,900
Sep 19, 2025	41.39	42.31	41.22	42.21	41.98	2.13%	10,999,700
Sep 18, 2025	40.61	41.75	40.61	41.33	41.11	1.45%	8,907,500
Sep 17, 2025	40.32	41.16	40.12	40.74	40.52	1.09%	4,268,200
Sep 16, 2025	39.90	40.75	39.65	40.30	40.08	1.46%	5,303,500
Sep 15, 2025	39.70	39.86	39.40	39.72	39.51	1.27%	2,753,900
Sep 12, 2025	38.98	39.52	38.89	39.22	39.01	-0.43%	2,899,400
Sep 11, 2025	39.38	39.59	39.16	39.39	39.18	0.74%	2,437,800
Sep 10, 2025	38.60	39.30	38.60	39.10	38.89	0.85%	2,862,200
Sep 9, 2025	39.19	39.19	38.60	38.77	38.56	-0.62%	3,447,800
Sep 8, 2025	39.32	39.33	38.69	39.01	38.80	-0.74%	2,100,100
Sep 5, 2025	39.21	39.88	39.04	39.30	39.09	0.67%	3,460,100
Sep 4, 2025	39.28	39.41	38.97	39.04	38.83	-0.10%	6,469,000
Sep 3, 2025	38.75	39.19	38.75	39.08	38.87	0.33%	5,718,400
Sep 2, 2025	38.60	39.00	38.41	38.95	38.74	-0.41%	3,212,100
Sep 1, 2025	39.50	39.75	38.55	39.11	38.90	-0.64%	4,123,500
Aug 29, 2025	39.19	39.58	38.96	39.36	39.15	0.82%	5,644,700
Aug 28, 2025	38.53	39.34	38.40	39.04	38.83	2.07%	6,207,800
Aug 27, 2025	37.56	38.33	37.48	38.25	38.04	1.81%	3,655,300
Aug 26, 2025	37.56	37.66	37.35	37.57	37.37	0.05%	3,401,500
Aug 25, 2025	38.11	38.16	37.36	37.55	37.35	-0.58%	3,808,700
Aug 22, 2025	37.40	38.18	37.21	37.77	37.57	1.42%	4,171,100
Aug 21, 2025	37.15	37.69	37.10	37.24	37.04	-0.27%	4,742,400
Aug 20, 2025	37.19	37.65	36.88	37.34	37.14	0.05%	3,262,300
Aug 19, 2025	37.90	38.46	37.27	37.32	37.12	-2.33%	6,756,800
Aug 18, 2025	37.61	39.14	37.51	38.21	38.00	1.81%	7,032,600
Aug 15, 2025	37.00	37.68	36.95	37.53	37.33	1.24%	6,413,200
Aug 14, 2025	36.31	37.65	36.31	37.07	36.87	0.65%	3,667,400
Aug 13, 2025	36.63	37.04	36.50	36.83	36.63	-0.49%	3,556,400
Aug 12, 2025	36.71	37.10	36.70	37.01	36.81	1.12%	5,091,600
Aug 11, 2025	35.93	36.78	35.88	36.60	36.40	0.91%	6,001,900
Aug 8, 2025	36.05	36.54	35.50	36.27	36.07	1.03%	4,464,700
Aug 7, 2025	35.35	36.06	35.03	35.90	35.71	4.42%	15,301,300
Aug 6, 2025	33.51	34.65	33.29	34.38	34.19	2.87%	5,997,600
Aug 5, 2025	33.38	33.75	33.15	33.42	33.24	0.66%	3,368,600
Aug 4, 2025	32.85	33.47	32.70	33.20	33.02	2.47%	4,161,100
Aug 1, 2025	33.13	33.31	32.33	32.40	32.23	-0.31%	3,805,300
Jul 31, 2025	32.20	32.69	32.06	32.50	32.32	-0.76%	3,547,600
Jul 30, 2025	32.30	33.65	31.85	32.75	32.57	0.37%	5,647,200
Jul 29, 2025	32.60	33.06	32.25	32.63	32.45	0.59%	3,199,400
Jul 28, 2025	32.70	32.70	32.27	32.44	32.26	-0.25%	2,066,900
Jul 25, 2025	32.82	32.82	32.33	32.52	32.34	-0.25%	1,389,800
Jul 24, 2025	32.64	33.02	32.39	32.60	32.42	-1.51%	2,419,300
Jul 23, 2025	32.61	33.10	32.32	33.10	32.92	1.16%	2,938,800
Jul 22, 2025	33.07	33.29	32.61	32.72	32.54	-0.91%	3,367,400
Jul 21, 2025	32.97	33.47	32.85	33.02	32.84	0.40%	4,192,000