Rede D'Or São Luiz S.A. (BVMF:RDOR3)
Brazil
· Delayed Price · Currency is BRL 44.10
-3.32 (-7.00%)
At close: Dec 5, 2025
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 | 44.24 | 46.01 | - | -2.97% | 2,723,300 |
| 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 |
| Sep 25, 2025 | 41.34 | 41.50 | 40.69 | 40.78 | 40.78 | -1.35% | 3,972,500 |
| Sep 24, 2025 | 41.69 | 41.83 | 40.98 | 41.34 | 41.34 | -1.57% | 3,841,600 |
| Sep 23, 2025 | 41.65 | 42.45 | 41.52 | 42.00 | 41.77 | 0.70% | 1,972,300 |
| Sep 22, 2025 | 41.81 | 41.96 | 41.42 | 41.71 | 41.48 | -1.18% | 2,617,800 |
| Sep 19, 2025 | 41.39 | 42.31 | 41.22 | 42.21 | 41.98 | 2.13% | 10,998,400 |
| Sep 18, 2025 | 40.61 | 41.75 | 40.61 | 41.33 | 41.11 | 1.45% | 8,904,400 |
| Sep 17, 2025 | 40.32 | 41.16 | 40.12 | 40.74 | 40.52 | 1.09% | 4,250,100 |
| Sep 16, 2025 | 39.90 | 40.75 | 39.65 | 40.30 | 40.08 | 1.46% | 5,302,100 |
| Sep 15, 2025 | 39.70 | 39.86 | 39.40 | 39.72 | 39.51 | 1.27% | 2,752,700 |
| Sep 12, 2025 | 38.98 | 39.52 | 38.89 | 39.22 | 39.01 | -0.43% | 2,897,200 |
| Sep 11, 2025 | 39.38 | 39.59 | 39.16 | 39.39 | 39.18 | 0.74% | 2,436,900 |
| Sep 10, 2025 | 38.60 | 39.30 | 38.60 | 39.10 | 38.89 | 0.85% | 2,858,800 |
| 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% | 2,092,900 |
| Sep 5, 2025 | 39.21 | 39.88 | 39.04 | 39.30 | 39.09 | 0.67% | 3,460,000 |
| Sep 4, 2025 | 39.28 | 39.41 | 38.97 | 39.04 | 38.83 | -0.10% | 6,465,600 |
| Sep 3, 2025 | 38.75 | 39.19 | 38.75 | 39.08 | 38.87 | 0.33% | 5,668,500 |
| Sep 2, 2025 | 38.60 | 39.00 | 38.41 | 38.95 | 38.74 | -0.41% | 3,205,100 |
| Sep 1, 2025 | 39.50 | 39.75 | 38.55 | 39.11 | 38.90 | -0.64% | 4,121,400 |
| Aug 29, 2025 | 39.19 | 39.58 | 38.96 | 39.36 | 39.15 | 0.82% | 5,642,800 |
| Aug 28, 2025 | 38.53 | 39.34 | 38.40 | 39.04 | 38.83 | 2.07% | 6,206,100 |
| Aug 27, 2025 | 37.56 | 38.33 | 37.48 | 38.25 | 38.04 | 1.81% | 3,652,600 |
| Aug 26, 2025 | 37.56 | 37.66 | 37.35 | 37.57 | 37.37 | 0.05% | 3,397,900 |
| Aug 25, 2025 | 38.11 | 38.16 | 37.36 | 37.55 | 37.35 | -0.58% | 3,808,400 |
| 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% | 4,742,200 |
| Aug 20, 2025 | 37.19 | 37.65 | 36.88 | 37.34 | 37.14 | 0.05% | 3,261,500 |
| Aug 19, 2025 | 37.90 | 38.46 | 37.27 | 37.32 | 37.12 | -2.33% | 6,746,900 |
| Aug 18, 2025 | 37.61 | 39.14 | 37.51 | 38.21 | 38.00 | 1.81% | 7,029,200 |
| Aug 15, 2025 | 37.00 | 37.68 | 36.95 | 37.53 | 37.33 | 1.24% | 6,412,000 |
| Aug 14, 2025 | 36.31 | 37.65 | 36.31 | 37.07 | 36.87 | 0.65% | 3,663,700 |
| 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% | 5,090,500 |
| Aug 11, 2025 | 35.93 | 36.78 | 35.88 | 36.60 | 36.40 | 0.91% | 5,996,600 |
| Aug 8, 2025 | 36.05 | 36.54 | 35.50 | 36.27 | 36.07 | 1.03% | 4,458,700 |
| Aug 7, 2025 | 35.35 | 36.06 | 35.03 | 35.90 | 35.71 | 4.42% | 15,300,500 |
| Aug 6, 2025 | 33.51 | 34.65 | 33.29 | 34.38 | 34.19 | 2.87% | 5,994,300 |
| Aug 5, 2025 | 33.38 | 33.75 | 33.15 | 33.42 | 33.24 | 0.66% | 3,368,100 |
| Aug 4, 2025 | 32.85 | 33.47 | 32.70 | 33.20 | 33.02 | 2.47% | 4,157,400 |
| Aug 1, 2025 | 33.13 | 33.31 | 32.33 | 32.40 | 32.23 | -0.31% | 3,804,600 |
| Jul 31, 2025 | 32.20 | 32.69 | 32.06 | 32.50 | 32.32 | -0.76% | 3,546,300 |
| Jul 30, 2025 | 32.30 | 33.65 | 31.85 | 32.75 | 32.57 | 0.37% | 5,646,000 |
| Jul 29, 2025 | 32.60 | 33.06 | 32.25 | 32.63 | 32.45 | 0.59% | 3,199,200 |
| Jul 28, 2025 | 32.70 | 32.70 | 32.27 | 32.44 | 32.26 | -0.25% | 2,065,700 |
| Jul 25, 2025 | 32.82 | 32.82 | 32.33 | 32.52 | 32.34 | -0.25% | 1,389,500 |
| Jul 24, 2025 | 32.64 | 33.02 | 32.39 | 32.60 | 32.42 | -1.51% | 2,416,800 |
| Jul 23, 2025 | 32.61 | 33.10 | 32.32 | 33.10 | 32.92 | 1.16% | 2,936,700 |
| Jul 22, 2025 | 33.07 | 33.29 | 32.61 | 32.72 | 32.54 | -0.91% | 3,347,400 |
| Jul 21, 2025 | 32.97 | 33.47 | 32.85 | 33.02 | 32.84 | 0.40% | 4,191,500 |
| Jul 18, 2025 | 33.18 | 33.56 | 32.79 | 32.89 | 32.71 | -2.05% | 4,251,200 |