Rede D'Or São Luiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.00	38.80	37.87	38.41	38.41	0.73%	9,536,800
Mar 5, 2026	39.00	40.00	37.70	38.13	38.13	-3.03%	12,192,200
Mar 4, 2026	39.20	39.90	38.65	39.32	39.32	1.73%	5,710,400
Mar 3, 2026	38.10	39.84	38.02	38.65	38.65	-2.64%	16,495,600
Mar 2, 2026	39.88	40.35	39.02	39.70	39.70	-1.49%	8,714,800
Feb 27, 2026	41.42	41.46	40.25	40.30	40.30	-3.01%	14,839,700
Feb 26, 2026	41.02	42.12	40.05	41.55	41.55	-4.53%	27,422,200
Feb 25, 2026	43.53	43.70	42.52	43.52	43.52	0.12%	7,202,700
Feb 24, 2026	43.91	44.45	43.20	43.47	43.47	-0.21%	7,200,800
Feb 23, 2026	44.84	45.00	43.18	43.56	43.56	-3.39%	5,813,800
Feb 20, 2026	44.38	45.38	43.89	45.09	45.09	1.01%	5,549,500
Feb 19, 2026	43.00	44.64	42.58	44.64	44.64	4.23%	4,711,400
Feb 18, 2026	43.00	43.60	42.44	42.83	42.83	0.40%	5,066,100
Feb 13, 2026	41.50	42.66	41.50	42.66	42.66	0.61%	8,638,300
Feb 12, 2026	42.05	42.71	41.88	42.40	42.40	0.59%	6,816,200
Feb 11, 2026	41.52	42.65	41.47	42.15	42.15	2.06%	7,428,400
Feb 10, 2026	42.19	42.43	41.16	41.30	41.30	-2.04%	4,466,600
Feb 9, 2026	41.78	42.22	41.41	42.16	42.16	1.52%	3,688,000
Feb 6, 2026	41.74	41.93	40.77	41.53	41.53	-0.19%	5,261,000
Feb 5, 2026	41.85	42.45	41.61	41.61	41.61	-0.12%	4,556,500
Feb 4, 2026	42.65	42.86	40.87	41.66	41.66	-2.30%	4,810,000
Feb 3, 2026	44.29	44.50	42.21	42.64	42.64	-2.83%	10,035,900
Feb 2, 2026	42.64	43.89	41.86	43.88	43.88	3.51%	5,530,400
Jan 30, 2026	42.60	43.66	41.70	42.39	42.39	-0.80%	7,917,700
Jan 29, 2026	44.58	44.58	42.30	42.73	42.73	-3.22%	6,027,300
Jan 28, 2026	43.78	44.75	43.49	44.15	44.15	1.26%	4,384,000
Jan 27, 2026	44.75	45.10	43.40	43.60	43.60	-1.11%	6,434,900
Jan 26, 2026	44.26	44.36	43.21	44.09	44.09	0.32%	4,400,700
Jan 23, 2026	43.44	44.69	43.00	43.95	43.95	1.29%	6,743,600
Jan 22, 2026	41.50	43.91	40.99	43.39	43.39	5.70%	8,999,200
Jan 21, 2026	40.51	41.18	40.15	41.05	41.05	2.27%	6,863,600
Jan 20, 2026	40.20	40.70	39.77	40.14	40.14	-0.77%	2,681,500
Jan 19, 2026	40.24	40.88	40.09	40.45	40.45	0.50%	1,735,000
Jan 16, 2026	40.48	40.49	39.81	40.25	40.25	-0.17%	8,036,600
Jan 15, 2026	40.55	40.84	39.90	40.32	40.32	-0.05%	6,280,000
Jan 14, 2026	40.46	40.80	39.96	40.34	40.34	0.30%	4,249,800
Jan 13, 2026	40.80	41.01	39.71	40.22	40.22	-2.28%	7,013,200
Jan 12, 2026	41.00	41.37	40.82	41.16	41.16	-0.07%	3,199,500
Jan 9, 2026	40.98	41.60	40.50	41.19	41.19	1.28%	5,668,700
Jan 8, 2026	41.06	41.30	40.26	40.67	40.67	-0.78%	4,927,200
Jan 7, 2026	42.28	42.69	40.80	40.99	40.99	-3.55%	4,652,600
Jan 6, 2026	41.39	43.01	41.38	42.50	42.50	3.79%	5,554,400
Jan 5, 2026	40.49	41.17	40.26	40.95	40.95	1.19%	4,211,400
Jan 2, 2026	41.00	41.18	40.40	40.47	40.47	-0.34%	2,822,600
Dec 30, 2025	41.06	41.10	40.43	40.61	40.61	-0.34%	3,895,900
Dec 29, 2025	41.46	41.49	40.17	40.75	40.75	-1.69%	4,262,300
Dec 26, 2025	41.09	41.65	40.87	41.45	41.45	-0.53%	3,466,400
Dec 23, 2025	40.57	41.74	40.48	41.67	41.67	3.07%	5,277,000
Dec 22, 2025	41.30	41.37	40.11	40.43	40.43	-2.44%	5,777,600
Dec 19, 2025	41.70	41.99	41.08	41.44	41.44	-8.96%	10,748,800
Dec 18, 2025	44.77	45.53	44.41	45.52	41.83	1.25%	6,974,100
Dec 17, 2025	45.75	45.97	44.35	44.96	41.31	-2.66%	10,485,800
Dec 16, 2025	46.78	47.53	46.15	46.19	42.44	-1.97%	8,050,300
Dec 15, 2025	46.35	47.35	46.00	47.12	43.30	4.71%	10,684,900
Dec 12, 2025	44.22	45.20	44.22	45.00	41.35	1.65%	5,736,000
Dec 11, 2025	44.01	44.82	43.70	44.27	40.68	0.34%	3,220,700
Dec 10, 2025	44.18	44.50	43.75	44.12	40.54	-0.14%	2,580,400
Dec 9, 2025	44.12	44.77	43.37	44.18	40.59	-0.67%	5,631,400
Dec 8, 2025	44.50	44.97	43.73	44.48	40.87	0.86%	8,052,700
Dec 5, 2025	47.45	47.46	44.10	44.10	40.52	-7.00%	9,392,300
Dec 4, 2025	46.23	47.86	46.10	47.42	43.57	3.51%	6,061,200
Dec 3, 2025	46.63	46.65	45.13	45.81	42.09	-1.44%	3,596,500
Dec 2, 2025	45.82	46.48	45.60	46.48	42.71	1.71%	3,516,100
Dec 1, 2025	46.41	46.60	45.03	45.70	41.99	-1.99%	13,866,800
Nov 28, 2025	46.08	47.47	46.05	46.63	42.84	1.26%	4,653,300
Nov 27, 2025	47.20	47.25	46.05	46.05	42.31	-1.83%	2,309,900
Nov 26, 2025	45.65	47.17	45.57	46.91	43.10	3.08%	4,698,000
Nov 25, 2025	45.37	46.08	45.05	45.51	41.82	0.07%	2,964,200
Nov 24, 2025	44.60	45.48	44.49	45.48	41.79	1.95%	6,122,500
Nov 21, 2025	44.95	44.95	43.97	44.61	40.99	-0.25%	6,013,600
Nov 19, 2025	44.91	45.18	44.68	44.72	41.09	-0.78%	3,510,600
Nov 18, 2025	44.92	45.50	44.58	45.07	41.41	-0.27%	3,888,300
Nov 17, 2025	46.00	46.15	44.79	45.19	41.52	-1.89%	5,693,500
Nov 14, 2025	46.39	46.49	45.91	46.06	42.32	-0.63%	2,753,200
Nov 13, 2025	46.93	47.00	46.13	46.35	42.59	-1.36%	5,502,900
Nov 12, 2025	45.82	47.03	45.74	46.99	43.18	2.53%	11,267,800
Nov 11, 2025	46.69	46.90	45.58	45.83	42.11	-1.82%	33,220,100
Nov 10, 2025	47.84	48.41	46.52	46.68	42.89	-1.33%	7,668,400
Nov 7, 2025	47.00	47.75	46.90	47.31	43.47	-0.27%	6,203,900
Nov 6, 2025	46.28	47.80	45.96	47.44	43.59	8.36%	13,087,600
Nov 5, 2025	42.96	44.04	42.82	43.78	40.23	1.91%	3,217,000
Nov 4, 2025	42.98	43.17	42.72	42.96	39.47	-0.32%	2,960,300
Nov 3, 2025	43.75	43.75	42.81	43.10	39.60	-0.55%	2,747,600
Oct 31, 2025	42.82	43.44	42.73	43.34	39.82	1.26%	3,931,700
Oct 30, 2025	42.52	43.03	42.32	42.80	39.33	-0.02%	3,231,000
Oct 29, 2025	42.74	43.12	42.62	42.81	39.34	0.49%	2,469,300
Oct 28, 2025	42.50	42.73	42.22	42.60	39.14	0.12%	2,900,600
Oct 27, 2025	42.80	43.08	42.34	42.55	39.10	0.69%	2,501,200
Oct 24, 2025	42.30	42.55	42.11	42.26	38.83	0.52%	2,231,200
Oct 23, 2025	42.26	42.71	41.97	42.04	38.63	-0.17%	2,703,900
Oct 22, 2025	41.57	42.29	41.51	42.11	38.69	1.37%	3,041,100
Oct 21, 2025	40.79	41.65	40.79	41.54	38.17	1.14%	2,820,500
Oct 20, 2025	40.68	41.53	40.68	41.07	37.74	0.69%	2,900,400
Oct 17, 2025	40.12	40.98	40.12	40.79	37.48	0.47%	4,247,300
Oct 16, 2025	40.25	41.25	40.22	40.60	37.30	0.20%	3,345,900
Oct 15, 2025	39.58	40.75	39.45	40.52	37.23	0.77%	5,251,900
Oct 14, 2025	39.64	40.41	39.58	40.21	36.95	1.16%	13,023,400
Oct 13, 2025	40.00	40.09	39.59	39.75	36.52	-0.10%	3,359,100
Oct 10, 2025	40.00	40.14	39.38	39.79	36.56	-	5,598,200
Oct 9, 2025	41.02	41.13	39.74	39.79	36.56	-2.93%	11,855,300