Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.45	47.46	44.10	44.10	44.10	-7.00%	9,392,300
Dec 4, 2025	46.23	47.86	46.10	47.42	47.42	3.51%	4,990,100
Dec 3, 2025	46.63	46.65	45.13	45.81	45.81	-1.44%	3,596,500
Dec 2, 2025	45.82	46.48	45.60	46.48	46.48	1.71%	3,516,100
Dec 1, 2025	46.41	46.60	45.03	45.70	45.70	-1.99%	13,866,800
Nov 28, 2025	46.08	47.47	46.05	46.63	46.63	1.26%	4,653,300
Nov 27, 2025	47.20	47.25	46.05	46.05	46.05	-1.83%	2,309,900
Nov 26, 2025	45.65	47.17	45.57	46.91	46.91	3.08%	4,698,000
Nov 25, 2025	45.37	46.08	45.05	45.51	45.51	0.07%	2,964,200
Nov 24, 2025	44.60	45.48	44.49	45.48	45.48	1.95%	6,122,500
Nov 21, 2025	44.95	44.95	43.97	44.61	44.61	-0.25%	6,013,600
Nov 19, 2025	44.91	45.18	44.68	44.72	44.72	-0.78%	3,510,600
Nov 18, 2025	44.92	45.50	44.58	45.07	45.07	-0.27%	3,888,300
Nov 17, 2025	46.00	46.15	44.79	45.19	45.19	-1.89%	5,693,500
Nov 14, 2025	46.39	46.49	45.91	46.06	46.06	-0.63%	2,753,200
Nov 13, 2025	46.93	47.00	46.13	46.35	46.35	-1.36%	5,502,900
Nov 12, 2025	45.82	47.03	45.74	46.99	46.99	2.53%	11,267,800
Nov 11, 2025	46.69	46.90	45.58	45.83	45.83	-1.82%	33,220,100
Nov 10, 2025	47.84	48.41	46.52	46.68	46.68	-1.33%	7,668,400
Nov 7, 2025	47.00	47.75	46.90	47.31	47.31	-0.27%	6,203,900
Nov 6, 2025	46.28	47.80	45.96	47.44	47.44	8.36%	13,087,600
Nov 5, 2025	42.96	44.04	42.82	43.78	43.78	1.91%	3,217,000
Nov 4, 2025	42.98	43.17	42.72	42.96	42.96	-0.32%	2,960,300
Nov 3, 2025	43.75	43.75	42.81	43.10	43.10	-0.55%	2,747,600
Oct 31, 2025	42.82	43.44	42.73	43.34	43.34	1.26%	3,931,700
Oct 30, 2025	42.52	43.03	42.32	42.80	42.80	-0.02%	3,231,000
Oct 29, 2025	42.74	43.12	42.62	42.81	42.81	0.49%	2,469,300
Oct 28, 2025	42.50	42.73	42.22	42.60	42.60	0.12%	2,900,600
Oct 27, 2025	42.80	43.08	42.34	42.55	42.55	0.69%	2,501,200
Oct 24, 2025	42.30	42.55	42.11	42.26	42.26	0.52%	2,231,200
Oct 23, 2025	42.26	42.71	41.97	42.04	42.04	-0.17%	2,703,900
Oct 22, 2025	41.57	42.29	41.51	42.11	42.11	1.37%	3,041,100
Oct 21, 2025	40.79	41.65	40.79	41.54	41.54	1.14%	2,820,500
Oct 20, 2025	40.68	41.53	40.68	41.07	41.07	0.69%	2,900,400
Oct 17, 2025	40.12	40.98	40.12	40.79	40.79	0.47%	4,247,300
Oct 16, 2025	40.25	41.25	40.22	40.60	40.60	0.20%	3,345,900
Oct 15, 2025	39.58	40.75	39.45	40.52	40.52	0.77%	5,251,900
Oct 14, 2025	39.64	40.41	39.58	40.21	40.21	1.16%	13,023,400
Oct 13, 2025	40.00	40.09	39.59	39.75	39.75	-0.10%	3,359,100
Oct 10, 2025	40.00	40.14	39.38	39.79	39.79	-	5,598,200
Oct 9, 2025	41.02	41.13	39.74	39.79	39.79	-2.93%	11,855,300
Oct 8, 2025	41.01	41.15	40.69	40.99	40.99	0.29%	3,573,900
Oct 7, 2025	41.20	41.26	40.81	40.87	40.87	-1.83%	2,952,000
Oct 6, 2025	41.63	41.86	41.32	41.63	41.63	0.07%	2,603,300
Oct 3, 2025	41.45	41.83	41.29	41.60	41.60	0.14%	1,978,100
Oct 2, 2025	41.66	41.86	41.22	41.54	41.54	-	3,450,800
Oct 1, 2025	42.44	42.44	41.48	41.54	41.54	-1.28%	3,244,800
Sep 30, 2025	42.70	43.05	42.08	42.08	42.08	-0.52%	5,043,900
Sep 29, 2025	42.16	42.30	41.66	42.30	42.30	2.62%	4,052,300
Sep 26, 2025	41.30	41.30	40.90	41.22	41.22	1.08%	1,716,300