Canada markets closed

Rede D'Or São Luiz S.A. (RDOR3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
30.56+0.19 (+0.63%)
At close: 05:07PM BRT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202430.0530.9129.9330.5630.564,649,800
Oct 03, 202429.9030.5529.7830.3730.374,931,400
Oct 02, 202431.0631.3030.0030.4330.434,672,500
Oct 01, 202430.7931.1630.2130.4430.444,803,100
Sept 30, 202431.4231.5230.8830.9330.933,495,800
Sept 27, 202431.3132.0231.2031.5131.513,682,900
Sept 27, 20240.156105 Dividend
Sept 26, 202432.0332.1931.1931.5631.403,187,100
Sept 25, 202432.2832.2931.5031.7131.553,149,800
Sept 24, 202431.9932.1831.3732.1632.005,052,100
Sept 23, 202432.2732.4931.3831.7931.634,892,200
Sept 20, 202433.0733.6332.2532.5832.427,042,000
Sept 19, 202434.7034.7033.2333.4733.304,369,100
Sept 18, 202433.6934.9533.6934.4134.248,312,000
Sept 17, 202434.4434.5633.9034.0833.913,234,700
Sept 16, 202434.8635.0734.2934.4434.2712,752,200
Sept 13, 202433.8035.1033.8034.7634.5910,815,700
Sept 12, 202433.4234.0233.1933.7733.604,727,000
Sept 11, 202433.6233.8133.2733.6233.454,122,800
Sept 10, 202433.3333.6333.1033.5333.363,118,700
Sept 09, 202433.1233.6833.0433.4533.284,599,100
Sept 06, 202433.2733.5432.8933.3533.196,070,500
Sept 05, 202433.2833.7633.1733.1733.018,470,800
Sept 04, 202432.6933.7232.5633.4033.237,275,600
Sept 03, 202432.2032.6931.7232.3932.239,612,800
Sept 02, 202431.6331.8631.3731.6731.513,177,900
Aug 30, 202432.0132.4831.6031.9331.7728,516,000
Aug 29, 202432.9433.0832.3132.4932.335,433,600
Aug 28, 202432.8033.0032.2732.8532.698,357,500
Aug 27, 202433.2533.7832.7932.9732.817,758,100
Aug 26, 202433.7533.8633.3033.5333.364,010,100
Aug 23, 202432.6933.7832.5533.5733.408,390,500
Aug 22, 202433.3933.7532.1832.3132.157,674,900
Aug 21, 202432.8833.6932.8233.4833.319,481,600
Aug 20, 202432.2933.1231.7732.9632.8010,203,800
Aug 19, 202431.8432.3831.5832.0531.896,801,300
Aug 16, 202431.8532.3531.5031.6031.447,157,600
Aug 15, 202430.9731.9930.7631.4831.327,010,500
Aug 14, 202431.5032.5130.4530.7330.5819,975,700
Aug 13, 202429.7230.2629.7229.8529.706,329,400
Aug 12, 202429.9730.2929.3529.3529.204,198,700
Aug 09, 202429.5529.8529.3229.6829.533,608,400
Aug 08, 202429.0529.6228.8629.2629.123,989,500
Aug 07, 202428.3229.0928.2429.0428.903,817,100
Aug 06, 202427.5028.3127.5028.0027.863,679,400
Aug 05, 202427.8428.0326.8627.3627.225,458,900
Aug 02, 202428.0528.5427.6727.9827.844,097,000
Aug 01, 202427.9628.7927.9628.0527.915,015,600
Jul 31, 202428.4228.4527.5927.5927.455,162,800
Jul 30, 202428.2028.4428.1028.1728.032,891,600
Jul 29, 202428.2928.5727.9428.2528.113,566,500
Jul 26, 202427.1528.1627.1328.0827.943,908,600
Jul 25, 202427.5027.5026.9227.0626.934,897,300
Jul 24, 202427.4827.8527.3227.5027.363,675,800
Jul 23, 202428.1628.1827.4727.8027.664,145,300
Jul 22, 202427.9428.5427.9328.1628.022,077,700
Jul 19, 202428.6928.8428.0928.1027.963,503,700
Jul 18, 202429.1829.1828.0628.3428.205,006,100
Jul 17, 202429.7529.8029.1829.1829.043,660,200
Jul 16, 202429.5530.1629.3029.5029.353,676,600
Jul 15, 202428.9429.5128.7329.4729.323,138,900
Jul 12, 202428.5629.1928.3728.9428.805,394,600
Jul 11, 202428.6528.9628.5028.6528.516,605,000
Jul 10, 202428.8129.1028.4428.6528.513,363,000
Jul 09, 202427.8528.5927.7428.5928.457,759,400
Jul 08, 202427.3127.8527.2127.7627.626,513,500
Jul 05, 202427.9228.0827.2627.7027.563,330,900
Jul 04, 202427.7528.1727.5527.7227.583,883,200
Jul 03, 202427.1527.6526.8927.4527.315,416,500
Jul 02, 202426.7027.1026.5226.9126.785,753,700
Jul 01, 202426.6027.0526.4526.7026.575,220,000
Jul 01, 20240.155994 Dividend
Jun 28, 202427.1727.5026.7227.2026.917,852,900
Jun 27, 202426.4727.3926.1827.3927.105,249,200
Jun 26, 202425.8626.5125.5226.3926.119,996,800
Jun 25, 202426.2626.9126.1226.1225.843,758,300
Jun 24, 202426.6126.9326.4026.6126.333,570,000
Jun 21, 202425.4526.3825.3626.3526.076,771,800
Jun 20, 202426.3626.6225.6525.7425.475,220,400
Jun 19, 202425.9426.2225.5726.1525.873,099,400
Jun 18, 202425.5726.5025.3026.2025.9212,271,700
Jun 17, 202426.6126.7725.4225.5425.277,800,100
Jun 14, 202426.5627.1926.3526.9326.642,379,000
Jun 13, 202426.8327.0526.2326.7526.474,047,100
Jun 12, 202427.9028.2426.7626.7826.497,945,100
Jun 11, 202426.5227.2226.4027.1626.873,235,700
Jun 10, 202426.9127.0426.4326.5526.272,342,500
Jun 07, 202426.9827.3726.7726.9126.625,666,000
Jun 06, 202426.8027.8126.8027.3727.085,747,500
Jun 05, 202427.0927.3126.5626.9026.614,480,600
Jun 04, 202428.1728.2927.0427.1526.866,936,600
Jun 03, 202427.4727.5526.7027.3127.0214,651,100
May 31, 202427.8127.8827.2027.4627.175,238,000
May 29, 202427.6428.3727.5027.8227.524,229,500
May 28, 202428.9829.0327.6828.1827.886,600,100
May 27, 202429.0029.1728.2628.5428.242,947,200
May 24, 202429.1029.4028.7628.9828.672,289,900
May 23, 202429.1429.4828.9229.2028.896,097,900
May 22, 202429.4429.8928.9429.1228.8189,977,800
May 21, 202431.1031.5330.8830.9930.664,343,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...