Rede D'Or Sao Luiz SA RDOR3
BMFBOVESPA · Brezilya · Sağlık Hizmetleri
BRL 38,45+0,16 (+%0,42)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 38,29 | %0,00 | BRL 38,07 | BRL 38,70 | BRL 37,62 | 3,42M |
| 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 |