Rede D'Or São Luiz S.A. (BVMF:RDOR3)
Brazil
· Delayed Price · Currency is BRL 38.43
0.00 (0.00%)
Apr 28, 2026, 5:07 PM GMT-3
Rede D'Or São Luiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.89 | 38.62 | 37.73 | 38.43 | 38.43 | - | 4,260,800 |
| Apr 27, 2026 | 38.95 | 39.11 | 38.43 | 38.43 | 38.43 | -0.72% | 5,093,900 |
| Apr 24, 2026 | 38.24 | 38.71 | 37.44 | 38.71 | 38.71 | 2.25% | 8,079,400 |
| Apr 23, 2026 | 38.69 | 38.74 | 37.34 | 37.86 | 37.86 | -2.02% | 7,256,300 |
| Apr 22, 2026 | 39.20 | 39.29 | 38.45 | 38.64 | 38.64 | -2.03% | 5,252,900 |
| Apr 20, 2026 | 39.70 | 39.92 | 39.00 | 39.44 | 39.44 | -1.47% | 5,836,000 |
| Apr 17, 2026 | 39.75 | 40.63 | 39.54 | 40.03 | 40.03 | 1.99% | 11,334,000 |
| Apr 16, 2026 | 40.01 | 40.35 | 38.90 | 39.25 | 39.25 | -1.88% | 9,882,900 |
| Apr 15, 2026 | 40.70 | 40.78 | 39.80 | 40.00 | 40.00 | -5.68% | 81,869,100 |
| Apr 14, 2026 | 41.88 | 43.39 | 41.74 | 42.41 | 42.41 | 1.78% | 9,329,300 |
| Apr 13, 2026 | 41.09 | 41.84 | 40.68 | 41.67 | 41.67 | 0.65% | 5,274,000 |
| Apr 10, 2026 | 41.50 | 42.06 | 41.17 | 41.40 | 41.40 | 1.00% | 7,716,200 |
| Apr 9, 2026 | 41.00 | 41.64 | 40.55 | 40.99 | 40.99 | 0.94% | 6,525,500 |
| Apr 8, 2026 | 41.92 | 42.30 | 40.47 | 40.61 | 40.61 | 1.73% | 9,410,700 |
| Apr 7, 2026 | 39.59 | 39.92 | 38.87 | 39.92 | 39.92 | 0.48% | 2,862,900 |
| Apr 6, 2026 | 39.83 | 40.25 | 39.58 | 39.73 | 39.73 | -0.13% | 2,705,900 |
| Apr 2, 2026 | 37.80 | 39.95 | 37.75 | 39.78 | 39.78 | 0.86% | 3,578,700 |
| Apr 1, 2026 | 39.28 | 39.99 | 38.96 | 39.44 | 39.44 | 1.21% | 5,780,900 |
| Mar 31, 2026 | 38.48 | 39.29 | 37.54 | 38.97 | 38.97 | 2.96% | 6,571,800 |
| Mar 30, 2026 | 38.10 | 38.33 | 37.47 | 37.85 | 37.85 | 0.37% | 2,202,100 |
| Mar 27, 2026 | 37.92 | 38.51 | 37.56 | 37.71 | 37.71 | -1.75% | 3,544,700 |
| Mar 26, 2026 | 38.73 | 39.18 | 38.38 | 38.38 | 38.25 | -2.64% | 2,871,200 |
| Mar 25, 2026 | 39.62 | 40.26 | 39.20 | 39.42 | 39.29 | 1.55% | 5,606,900 |
| Mar 24, 2026 | 38.77 | 39.00 | 38.30 | 38.82 | 38.69 | -0.21% | 4,404,000 |
| Mar 23, 2026 | 38.14 | 38.96 | 37.95 | 38.90 | 38.77 | 4.49% | 12,911,400 |
| Mar 20, 2026 | 37.02 | 37.38 | 36.59 | 37.23 | 37.10 | 0.16% | 12,960,600 |
| Mar 19, 2026 | 36.50 | 37.69 | 36.16 | 37.17 | 37.04 | 0.41% | 10,309,500 |
| Mar 18, 2026 | 36.83 | 37.61 | 36.66 | 37.02 | 36.89 | -0.40% | 5,777,100 |
| Mar 17, 2026 | 37.02 | 37.66 | 36.84 | 37.17 | 37.04 | 0.35% | 9,293,200 |
| Mar 16, 2026 | 37.50 | 37.58 | 36.81 | 37.04 | 36.91 | 1.20% | 3,835,600 |
| Mar 13, 2026 | 37.50 | 37.76 | 36.53 | 36.60 | 36.47 | -1.77% | 5,548,000 |
| Mar 12, 2026 | 37.52 | 38.08 | 37.01 | 37.26 | 37.13 | -3.04% | 5,505,000 |
| Mar 11, 2026 | 38.24 | 38.85 | 37.98 | 38.43 | 38.30 | -0.85% | 5,213,900 |
| Mar 10, 2026 | 38.94 | 39.89 | 38.30 | 38.76 | 38.63 | 0.52% | 7,497,000 |
| Mar 9, 2026 | 38.28 | 39.10 | 37.39 | 38.56 | 38.43 | 0.39% | 11,567,600 |
| Mar 6, 2026 | 38.00 | 38.80 | 37.87 | 38.41 | 38.28 | 0.73% | 9,536,800 |
| Mar 5, 2026 | 39.00 | 40.00 | 37.70 | 38.13 | 38.00 | -3.03% | 12,192,200 |
| Mar 4, 2026 | 39.20 | 39.90 | 38.65 | 39.32 | 39.19 | 1.73% | 5,710,400 |
| Mar 3, 2026 | 38.10 | 39.84 | 38.02 | 38.65 | 38.52 | -2.64% | 16,495,600 |
| Mar 2, 2026 | 39.88 | 40.35 | 39.02 | 39.70 | 39.56 | -1.49% | 8,714,800 |
| Feb 27, 2026 | 41.42 | 41.46 | 40.25 | 40.30 | 40.16 | -3.01% | 14,839,700 |
| Feb 26, 2026 | 41.02 | 42.12 | 40.05 | 41.55 | 41.41 | -4.53% | 27,422,200 |
| Feb 25, 2026 | 43.53 | 43.70 | 42.52 | 43.52 | 43.37 | 0.12% | 7,202,700 |
| Feb 24, 2026 | 43.91 | 44.45 | 43.20 | 43.47 | 43.32 | -0.21% | 7,200,800 |
| Feb 23, 2026 | 44.84 | 45.00 | 43.18 | 43.56 | 43.41 | -3.39% | 5,813,800 |
| Feb 20, 2026 | 44.38 | 45.38 | 43.89 | 45.09 | 44.94 | 1.01% | 5,549,500 |
| Feb 19, 2026 | 43.00 | 44.64 | 42.58 | 44.64 | 44.49 | 4.23% | 4,711,400 |
| Feb 18, 2026 | 43.00 | 43.60 | 42.44 | 42.83 | 42.68 | 0.40% | 5,066,100 |
| Feb 13, 2026 | 41.50 | 42.66 | 41.50 | 42.66 | 42.51 | 0.61% | 8,638,300 |
| Feb 12, 2026 | 42.05 | 42.71 | 41.88 | 42.40 | 42.25 | 0.59% | 6,816,200 |
| Feb 11, 2026 | 41.52 | 42.65 | 41.47 | 42.15 | 42.01 | 2.06% | 7,428,400 |
| Feb 10, 2026 | 42.19 | 42.43 | 41.16 | 41.30 | 41.16 | -2.04% | 4,466,600 |
| Feb 9, 2026 | 41.78 | 42.22 | 41.41 | 42.16 | 42.02 | 1.52% | 3,688,000 |
| Feb 6, 2026 | 41.74 | 41.93 | 40.77 | 41.53 | 41.39 | -0.19% | 5,261,000 |
| Feb 5, 2026 | 41.85 | 42.45 | 41.61 | 41.61 | 41.47 | -0.12% | 4,556,500 |
| Feb 4, 2026 | 42.65 | 42.86 | 40.87 | 41.66 | 41.52 | -2.30% | 4,810,000 |
| Feb 3, 2026 | 44.29 | 44.50 | 42.21 | 42.64 | 42.49 | -2.83% | 10,035,900 |
| Feb 2, 2026 | 42.64 | 43.89 | 41.86 | 43.88 | 43.73 | 3.51% | 5,530,400 |
| Jan 30, 2026 | 42.60 | 43.66 | 41.70 | 42.39 | 42.24 | -0.80% | 7,917,700 |
| Jan 29, 2026 | 44.58 | 44.58 | 42.30 | 42.73 | 42.58 | -3.22% | 6,027,300 |
| Jan 28, 2026 | 43.78 | 44.75 | 43.49 | 44.15 | 44.00 | 1.26% | 4,384,000 |
| Jan 27, 2026 | 44.75 | 45.10 | 43.40 | 43.60 | 43.45 | -1.11% | 6,434,900 |
| Jan 26, 2026 | 44.26 | 44.36 | 43.21 | 44.09 | 43.94 | 0.32% | 4,400,700 |
| Jan 23, 2026 | 43.44 | 44.69 | 43.00 | 43.95 | 43.80 | 1.29% | 6,743,600 |
| Jan 22, 2026 | 41.50 | 43.91 | 40.99 | 43.39 | 43.24 | 5.70% | 8,999,200 |
| Jan 21, 2026 | 40.51 | 41.18 | 40.15 | 41.05 | 40.91 | 2.27% | 6,863,600 |
| Jan 20, 2026 | 40.20 | 40.70 | 39.77 | 40.14 | 40.00 | -0.77% | 2,681,500 |
| Jan 19, 2026 | 40.24 | 40.88 | 40.09 | 40.45 | 40.31 | 0.50% | 1,735,000 |
| Jan 16, 2026 | 40.48 | 40.49 | 39.81 | 40.25 | 40.11 | -0.17% | 8,036,600 |
| Jan 15, 2026 | 40.55 | 40.84 | 39.90 | 40.32 | 40.18 | -0.05% | 6,280,000 |
| Jan 14, 2026 | 40.46 | 40.80 | 39.96 | 40.34 | 40.20 | 0.30% | 4,249,800 |
| Jan 13, 2026 | 40.80 | 41.01 | 39.71 | 40.22 | 40.08 | -2.28% | 7,013,200 |
| Jan 12, 2026 | 41.00 | 41.37 | 40.82 | 41.16 | 41.02 | -0.07% | 3,199,500 |
| Jan 9, 2026 | 40.98 | 41.60 | 40.50 | 41.19 | 41.05 | 1.28% | 5,668,700 |
| Jan 8, 2026 | 41.06 | 41.30 | 40.26 | 40.67 | 40.53 | -0.78% | 4,927,200 |
| Jan 7, 2026 | 42.28 | 42.69 | 40.80 | 40.99 | 40.85 | -3.55% | 4,652,600 |
| Jan 6, 2026 | 41.39 | 43.01 | 41.38 | 42.50 | 42.35 | 3.79% | 5,554,400 |
| Jan 5, 2026 | 40.49 | 41.17 | 40.26 | 40.95 | 40.81 | 1.19% | 4,211,400 |
| Jan 2, 2026 | 41.00 | 41.18 | 40.40 | 40.47 | 40.33 | -0.34% | 2,822,600 |
| Dec 30, 2025 | 41.06 | 41.10 | 40.43 | 40.61 | 40.47 | -0.34% | 3,895,900 |
| Dec 29, 2025 | 41.46 | 41.49 | 40.17 | 40.75 | 40.61 | -1.69% | 4,262,300 |
| Dec 26, 2025 | 41.09 | 41.65 | 40.87 | 41.45 | 41.31 | -0.53% | 3,466,400 |
| Dec 23, 2025 | 40.57 | 41.74 | 40.48 | 41.67 | 41.53 | 3.07% | 5,277,000 |
| Dec 22, 2025 | 41.30 | 41.37 | 40.11 | 40.43 | 40.29 | -2.44% | 5,777,600 |
| Dec 19, 2025 | 41.70 | 41.99 | 41.08 | 41.44 | 41.30 | -8.96% | 10,748,800 |
| Dec 18, 2025 | 44.77 | 45.53 | 44.41 | 45.52 | 41.70 | 1.25% | 6,974,100 |
| Dec 17, 2025 | 45.75 | 45.97 | 44.35 | 44.96 | 41.18 | -2.66% | 10,485,800 |
| Dec 16, 2025 | 46.78 | 47.53 | 46.15 | 46.19 | 42.31 | -1.97% | 8,050,300 |
| Dec 15, 2025 | 46.35 | 47.35 | 46.00 | 47.12 | 43.16 | 4.71% | 10,684,900 |
| Dec 12, 2025 | 44.22 | 45.20 | 44.22 | 45.00 | 41.22 | 1.65% | 5,736,000 |
| Dec 11, 2025 | 44.01 | 44.82 | 43.70 | 44.27 | 40.55 | 0.34% | 3,220,700 |
| Dec 10, 2025 | 44.18 | 44.50 | 43.75 | 44.12 | 40.41 | -0.14% | 2,580,400 |
| Dec 9, 2025 | 44.12 | 44.77 | 43.37 | 44.18 | 40.47 | -0.67% | 5,631,400 |
| Dec 8, 2025 | 44.50 | 44.97 | 43.73 | 44.48 | 40.74 | 0.86% | 8,052,700 |
| Dec 5, 2025 | 47.45 | 47.46 | 44.10 | 44.10 | 40.40 | -7.00% | 9,392,300 |
| Dec 4, 2025 | 46.23 | 47.86 | 46.10 | 47.42 | 43.44 | 3.51% | 6,061,200 |
| Dec 3, 2025 | 46.63 | 46.65 | 45.13 | 45.81 | 41.96 | -1.44% | 3,596,500 |
| Dec 2, 2025 | 45.82 | 46.48 | 45.60 | 46.48 | 42.58 | 1.71% | 3,516,100 |
| Dec 1, 2025 | 46.41 | 46.60 | 45.03 | 45.70 | 41.86 | -1.99% | 13,866,800 |
| Nov 28, 2025 | 46.08 | 47.47 | 46.05 | 46.63 | 42.71 | 1.26% | 4,653,300 |