Rede D'Or Sao Luiz SA RDOR3
BMFBOVESPA · Brazil · Health Services
BRL 38.50+0.21 (+0.55%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 38.45 | +0.42% | BRL 38.07 | BRL 38.70 | BRL 37.62 | 3.80M |
| 2026-09-30 | BRL 38.29 | +2.11% | BRL 38.35 | BRL 38.49 | BRL 37.41 | 6.39M |
| 2026-09-29 | BRL 37.50 | +0.08% | BRL 37.55 | BRL 37.79 | BRL 37.24 | 8.95M |
| 2026-09-28 | BRL 37.47 | +0.21% | BRL 36.92 | BRL 37.88 | BRL 36.74 | 4.91M |
| 2026-09-25 | BRL 37.39 | -0.69% | BRL 37.51 | BRL 37.74 | BRL 36.92 | 6.41M |
| 2026-09-24 | BRL 37.65 | -1.18% | BRL 38.29 | BRL 38.29 | BRL 37.50 | 3.33M |
| 2026-09-23 | BRL 38.10 | -0.81% | BRL 37.90 | BRL 38.81 | BRL 37.70 | 5.46M |
| 2026-09-22 | BRL 38.41 | +0.76% | BRL 37.76 | BRL 38.43 | BRL 37.46 | 4.63M |
| 2026-09-21 | BRL 38.12 | +2.39% | BRL 37.65 | BRL 38.43 | BRL 37.63 | 6.17M |
| 2026-09-18 | BRL 37.23 | +0.27% | BRL 36.90 | BRL 37.49 | BRL 36.63 | 7.16M |
| 2026-09-17 | BRL 37.13 | -0.40% | BRL 37.60 | BRL 37.94 | BRL 36.58 | 7.63M |
| 2026-09-16 | BRL 37.28 | +0.92% | BRL 36.87 | BRL 37.43 | BRL 36.72 | 3.88M |
| 2026-09-15 | BRL 36.94 | -0.30% | BRL 37.39 | BRL 37.40 | BRL 36.70 | 3.38M |
| 2026-09-14 | BRL 37.05 | -1.49% | BRL 36.49 | BRL 37.27 | BRL 36.41 | 4.67M |
| 2026-09-11 | BRL 37.61 | -1.18% | BRL 38.27 | BRL 38.48 | BRL 37.36 | 3.57M |
| 2026-09-10 | BRL 38.06 | +3.06% | BRL 36.69 | BRL 38.22 | BRL 36.31 | 9.72M |
| 2026-09-09 | BRL 36.93 | -1.41% | BRL 37.41 | BRL 37.71 | BRL 36.53 | 8.74M |
| 2026-09-08 | BRL 37.46 | +0.89% | BRL 37.85 | BRL 38.29 | BRL 37.46 | 7.04M |
| 2026-09-04 | BRL 37.13 | -0.70% | BRL 37.32 | BRL 37.67 | BRL 36.58 | 5.46M |
| 2026-09-03 | BRL 37.39 | +0.70% | BRL 38.10 | BRL 38.20 | BRL 37.12 | 7.77M |
| 2026-09-02 | BRL 37.13 | +4.06% | BRL 36.40 | BRL 37.55 | BRL 35.41 | 10.95M |
| 2026-09-01 | BRL 35.68 | +1.42% | BRL 35.60 | BRL 36.49 | BRL 35.10 | 7.45M |
| 2026-08-31 | BRL 35.18 | -0.73% | BRL 35.77 | BRL 36.10 | BRL 35.18 | 14.33M |
| 2026-08-28 | BRL 35.44 | +0.37% | BRL 35.58 | BRL 35.68 | BRL 34.83 | 2.24M |
| 2026-08-27 | BRL 35.31 | +0.03% | BRL 35.13 | BRL 35.45 | BRL 34.96 | 6.37M |
| 2026-08-26 | BRL 35.30 | -2.13% | BRL 36.07 | BRL 36.55 | BRL 35.30 | 5.62M |
| 2026-08-25 | BRL 36.07 | +4.49% | BRL 34.46 | BRL 36.07 | BRL 34.46 | 6.42M |
| 2026-08-24 | BRL 34.52 | +0.79% | BRL 33.77 | BRL 34.56 | BRL 33.50 | 7.14M |
| 2026-08-21 | BRL 34.25 | +1.48% | BRL 33.89 | BRL 34.40 | BRL 33.75 | 16.83M |
| 2026-08-20 | BRL 33.75 | +0.30% | BRL 33.70 | BRL 34.12 | BRL 33.37 | 11.92M |
| 2026-08-19 | BRL 33.65 | +2.56% | BRL 33.44 | BRL 33.75 | BRL 33.16 | 9.76M |
| 2026-08-18 | BRL 32.81 | -0.85% | BRL 33.01 | BRL 33.75 | BRL 32.61 | 6.52M |
| 2026-08-17 | BRL 33.09 | -1.69% | BRL 33.38 | BRL 33.87 | BRL 32.79 | 5.95M |
| 2026-08-14 | BRL 33.66 | -2.55% | BRL 34.19 | BRL 34.32 | BRL 33.12 | 10.17M |
| 2026-08-13 | BRL 34.54 | +6.31% | BRL 33.96 | BRL 34.70 | BRL 33.51 | 21.52M |
| 2026-08-12 | BRL 32.49 | -2.05% | BRL 33.29 | BRL 33.33 | BRL 32.27 | 12.51M |
| 2026-08-11 | BRL 33.17 | -2.21% | BRL 33.73 | BRL 34.05 | BRL 32.97 | 10.53M |
| 2026-08-07 | BRL 33.92 | -0.41% | BRL 34.06 | BRL 34.25 | BRL 33.30 | 4.91M |
| 2026-08-06 | BRL 34.06 | -1.13% | BRL 33.95 | BRL 34.28 | BRL 33.79 | 4.78M |
| 2026-08-05 | BRL 34.45 | +0.15% | BRL 34.68 | BRL 35.15 | BRL 34.30 | 5.31M |
| 2026-08-04 | BRL 34.40 | +1.00% | BRL 34.76 | BRL 34.85 | BRL 34.01 | 8.57M |
| 2026-08-03 | BRL 34.06 | -1.67% | BRL 35.00 | BRL 35.06 | BRL 33.94 | 6.43M |
| 2026-07-31 | BRL 34.64 | +0.64% | BRL 35.10 | BRL 35.10 | BRL 34.28 | 3.09M |
| 2026-07-30 | BRL 34.42 | +1.68% | BRL 34.13 | BRL 34.87 | BRL 33.99 | 4.10M |
| 2026-07-29 | BRL 33.85 | -1.37% | BRL 34.21 | BRL 34.28 | BRL 33.41 | 3.79M |
| 2026-07-28 | BRL 34.32 | +2.14% | BRL 34.54 | BRL 34.87 | BRL 33.94 | 5.22M |
| 2026-07-27 | BRL 33.60 | +0.66% | BRL 33.56 | BRL 34.04 | BRL 33.50 | 4.50M |
| 2026-07-24 | BRL 33.38 | -0.86% | BRL 33.29 | BRL 33.48 | BRL 32.94 | 5.27M |
| 2026-07-23 | BRL 33.67 | -2.38% | BRL 34.18 | BRL 34.39 | BRL 33.27 | 3.66M |
| 2026-07-22 | BRL 34.49 | +1.68% | BRL 34.05 | BRL 34.65 | BRL 33.58 | 5.83M |
| 2026-07-21 | BRL 33.92 | -4.32% | BRL 35.41 | BRL 35.42 | BRL 33.20 | 10.54M |
| 2026-07-20 | BRL 35.45 | -0.92% | BRL 35.67 | BRL 35.94 | BRL 35.41 | 4.79M |
| 2026-07-17 | BRL 35.78 | -0.25% | BRL 35.64 | BRL 35.95 | BRL 35.51 | 2.32M |
| 2026-07-16 | BRL 35.87 | -0.39% | BRL 35.78 | BRL 36.02 | BRL 35.45 | 4.69M |
| 2026-07-15 | BRL 36.01 | -0.11% | BRL 35.92 | BRL 36.50 | BRL 35.73 | 5.22M |
| 2026-07-14 | BRL 36.05 | +1.38% | BRL 35.68 | BRL 36.31 | BRL 35.54 | 5.33M |
| 2026-07-13 | BRL 35.56 | -1.28% | BRL 35.80 | BRL 35.99 | BRL 35.38 | 1.88M |
| 2026-07-10 | BRL 36.02 | +2.48% | BRL 35.98 | BRL 36.41 | BRL 35.76 | 4.26M |
| 2026-07-09 | BRL 35.15 | +3.14% | BRL 34.23 | BRL 35.15 | BRL 33.92 | 5.70M |
| 2026-07-08 | BRL 34.08 | -2.15% | BRL 34.49 | BRL 34.85 | BRL 33.80 | 4.91M |
| 2026-07-07 | BRL 34.83 | -0.49% | BRL 35.01 | BRL 35.29 | BRL 34.60 | 3.59M |
| 2026-07-06 | BRL 35.00 | -2.10% | BRL 35.40 | BRL 35.61 | BRL 34.67 | 5.66M |
| 2026-07-03 | BRL 35.75 | +0.62% | BRL 35.76 | BRL 36.40 | BRL 35.59 | 2.86M |
| 2026-07-02 | BRL 35.53 | +1.46% | BRL 35.21 | BRL 35.72 | BRL 35.08 | 5.54M |
| 2026-07-01 | BRL 35.02 | +0.89% | BRL 34.02 | BRL 35.15 | BRL 34.00 | 3.52M |
| 2026-06-30 | BRL 34.71 | +0.09% | BRL 34.15 | BRL 34.77 | BRL 33.88 | 5.16M |
| 2026-06-29 | BRL 34.68 | -0.09% | BRL 34.56 | BRL 34.92 | BRL 34.40 | 2.69M |
| 2026-06-26 | BRL 34.71 | +0.46% | BRL 34.36 | BRL 35.02 | BRL 33.98 | 4.72M |
| 2026-06-25 | BRL 34.55 | +1.32% | BRL 34.40 | BRL 35.10 | BRL 34.25 | 5.41M |
| 2026-06-24 | BRL 34.10 | -0.70% | BRL 34.07 | BRL 34.70 | BRL 33.86 | 6.02M |
| 2026-06-23 | BRL 34.34 | +1.51% | BRL 33.64 | BRL 34.47 | BRL 33.40 | 7.36M |
| 2026-06-22 | BRL 33.83 | +0.68% | BRL 33.63 | BRL 34.19 | BRL 33.51 | 3.50M |
| 2026-06-19 | BRL 33.60 | +1.05% | BRL 33.40 | BRL 33.60 | BRL 32.90 | 15.11M |
| 2026-06-18 | BRL 33.25 | +0.39% | BRL 33.10 | BRL 33.50 | BRL 32.66 | 9.53M |
| 2026-06-17 | BRL 33.12 | -2.82% | BRL 34.36 | BRL 34.65 | BRL 33.06 | 6.41M |
| 2026-06-16 | BRL 34.08 | +0.83% | BRL 34.05 | BRL 34.53 | BRL 33.46 | 9.87M |
| 2026-06-15 | BRL 33.80 | -0.82% | BRL 34.60 | BRL 35.40 | BRL 33.80 | 7.51M |
| 2026-06-12 | BRL 34.08 | +0.12% | BRL 33.66 | BRL 34.74 | BRL 33.64 | 5.53M |
| 2026-06-11 | BRL 34.04 | +4.74% | BRL 32.59 | BRL 34.34 | BRL 32.54 | 12.20M |
| 2026-06-10 | BRL 32.50 | -2.52% | BRL 33.16 | BRL 33.24 | BRL 32.41 | 11.18M |
| 2026-06-09 | BRL 33.34 | +1.89% | BRL 33.18 | BRL 33.71 | BRL 32.84 | 7.59M |
| 2026-06-08 | BRL 32.72 | -0.12% | BRL 32.70 | BRL 33.07 | BRL 32.34 | 7.66M |
| 2026-06-05 | BRL 32.76 | -1.06% | BRL 33.15 | BRL 33.40 | BRL 32.74 | 6.62M |
| 2026-06-03 | BRL 33.11 | -3.33% | BRL 33.40 | BRL 33.87 | BRL 32.63 | 8.77M |
| 2026-06-02 | BRL 34.25 | +1.12% | BRL 34.02 | BRL 34.67 | BRL 33.90 | 6.31M |
| 2026-06-01 | BRL 33.87 | -0.44% | BRL 34.25 | BRL 34.26 | BRL 33.40 | 4.19M |
| 2026-05-29 | BRL 34.02 | -1.31% | BRL 34.30 | BRL 34.43 | BRL 33.50 | 22.10M |
| 2026-05-28 | BRL 34.47 | +0.20% | BRL 34.58 | BRL 35.15 | BRL 34.35 | 8.74M |
| 2026-05-27 | BRL 34.40 | -1.71% | BRL 35.43 | BRL 35.65 | BRL 34.31 | 6.53M |
| 2026-05-26 | BRL 35.00 | +1.42% | BRL 34.43 | BRL 35.06 | BRL 33.89 | 8.15M |