Rede DOr Sao Luiz SA (RDOR3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -3.28820116054 | 25.85 | 25.95 | 24.77 | 4993667 | 25.32051118 | CS |
| 4 | -2.05 | -7.57855822551 | 27.05 | 28.67 | 24.77 | 6714319 | 26.67145031 | CS |
| 12 | -5.01 | -16.6944351883 | 30.01 | 30.74 | 24.77 | 6094865 | 28.10444361 | CS |
| 26 | -2.15 | -7.91896869245 | 27.15 | 35.1 | 24.77 | 5935447 | 29.80622776 | CS |
| 52 | -2.61 | -9.45309670409 | 27.61 | 35.1 | 23.02 | 5929733 | 28.43707735 | CS |
| 156 | -19.76 | -44.1465594281 | 44.76 | 55.77 | 19.35 | 5546433 | 29.9428339 | CS |
| 260 | -40.01 | -61.544377788 | 65.01 | 77.3 | 19.35 | 4873977 | 35.53170075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 25.15 | -0.11 | -0.44 | 25.2 | 25.6 | 24.91 | 4278300 |
| 1735853400 | 25.26 | -0.16 | -0.63 | 25.21 | 25.46 | 24.77 | 5847900 |
| 1735594200 | 25.42 | 0.14 | 0.55 | 25.25 | 25.62 | 24.84 | 5170400 |
| 1735334940 | 25.28 | -0.39 | -1.52 | 25.85 | 25.95 | 25.01 | 3962700 |
| 1735248540 | 25.67 | -0.49 | -1.87 | 25.97 | 26.3 | 25.56 | 3140700 |
| 1734989340 | 26.16 | -0.75 | -2.79 | 26.61 | 26.87 | 26.12 | 3839200 |
| 1734730200 | 26.91 | 0.52 | 1.97 | 26.14 | 27.1 | 26.02 | 12084600 |
| 1734643800 | 26.39 | 0.22 | 0.84 | 26.05 | 26.6 | 25.81 | 6177100 |
| 1734557400 | 26.17 | -0.51 | -1.91 | 26.42 | 27.07 | 26 | 11267300 |
| 1734470940 | 26.68 | -0.24 | -0.89 | 26.92 | 26.92 | 25.54 | 13060100 |
| 1734384540 | 26.92 | 0.1 | 0.37 | 27.06 | 27.45 | 26.83 | 6448300 |
| 1734125340 | 26.82 | -0.69 | -2.51 | 27.37 | 27.54 | 26.64 | 5461000 |
| 1734039000 | 27.51 | -0.51 | -1.82 | 27.75 | 28.08 | 27.33 | 5071700 |
| 1733952540 | 28.02 | 0.37 | 1.34 | 27.8 | 28.67 | 27.49 | 7289400 |
| 1733866140 | 27.65 | 0.53 | 1.95 | 27.45 | 27.84 | 27.07 | 5190800 |
| 1733779740 | 27.12 | -0.28 | -1.02 | 27.31 | 27.79 | 26.98 | 5752400 |
| 1733520600 | 27.4 | 0.17 | 0.62 | 27.05 | 27.64 | 27.04 | 7665500 |
| 1733434200 | 27.23 | 0.35 | 1.30 | 27.15 | 27.47 | 26.78 | 6723400 |
| 1733347800 | 26.88 | 0.48 | 1.82 | 26.2 | 26.96 | 26.2 | 7300100 |
| 1733261340 | 26.4 | -0.6 | -2.22 | 26.95 | 27.15 | 26.4 | 6331500 |
| 1733174940 | 27 | -0.05 | -0.18 | 26.79 | 27.32 | 26.53 | 8848000 |
| 1732915740 | 27.05 | -0.35 | -1.28 | 27.4 | 27.4 | 26.39 | 10893400 |
| 1732829400 | 27.4 | -0.65 | -2.32 | 27.83 | 27.91 | 27.11 | 12125800 |
| 1732743000 | 28.05 | -1.38 | -4.69 | 29.44 | 29.47 | 28.01 | 7338500 |
| 1732656600 | 29.43 | -0.09 | -0.30 | 29.63 | 29.73 | 29.08 | 5233600 |
| 1732570140 | 29.52 | 0.41 | 1.41 | 29.1 | 29.52 | 28.98 | 8019800 |
| 1732310940 | 29.11 | 0.88 | 3.12 | 28.59 | 29.17 | 28.34 | 4156500 |
| 1732224600 | 28.23 | -0.59 | -2.05 | 28.47 | 28.61 | 28.09 | 4726100 |
| 1732051800 | 28.82 | -0.64 | -2.17 | 29.22 | 29.38 | 28.59 | 5601900 |
| 1731965340 | 29.46 | -0.04 | -0.14 | 29.19 | 29.7 | 28.52 | 7117900 |
| 1731619800 | 29.5 | 0.13 | 0.44 | 29.63 | 30.29 | 28.9 | 7092900 |
| 1731533400 | 29.37 | 0.57 | 1.98 | 28.94 | 29.49 | 28.43 | 8102200 |
| 1731446940 | 28.8 | 0.17 | 0.59 | 28.52 | 28.95 | 28.43 | 7583800 |
| 1731360540 | 28.63 | -0.05 | -0.17 | 28.46 | 28.77 | 28.41 | 2484200 |
| 1731101400 | 28.68 | -0.38 | -1.31 | 28.4 | 28.93 | 28.28 | 4998700 |
| 1731014940 | 29.06 | -0.31 | -1.06 | 29.07 | 29.69 | 28.67 | 3028800 |
| 1730928600 | 29.37 | -0.15 | -0.51 | 28.8 | 29.63 | 28.8 | 4072000 |
| 1730842200 | 29.52 | 0.02 | 0.07 | 29.31 | 29.68 | 28.93 | 3511900 |
| 1730755800 | 29.5 | 0.78 | 2.72 | 29.42 | 29.75 | 28.8 | 4267800 |
| 1730496600 | 28.72 | -0.58 | -1.98 | 29.19 | 29.35 | 28.55 | 7163300 |
| 1730410200 | 29.3 | -0.27 | -0.91 | 29.43 | 29.8 | 29.26 | 4563400 |
| 1730323800 | 29.57 | -0.5 | -1.66 | 30.23 | 30.23 | 29.11 | 4499500 |
| 1730237340 | 30.07 | -0.07 | -0.23 | 30.01 | 30.6 | 29.86 | 3300000 |
| 1730151000 | 30.14 | 1.02 | 3.50 | 29.68 | 30.26 | 29.35 | 4467900 |
| 1729891800 | 29.12 | -0.87 | -2.90 | 29.9 | 30.03 | 29.06 | 13961000 |
| 1729805400 | 29.99 | 0.67 | 2.29 | 29.16 | 30.02 | 29.1 | 2693300 |
| 1729719000 | 29.32 | -0.38 | -1.28 | 29.49 | 29.76 | 29.18 | 3533700 |
| 1729632600 | 29.7 | 0.21 | 0.71 | 29.17 | 29.84 | 28.9 | 4501000 |
| 1729546140 | 29.49 | -0.26 | -0.87 | 30.05 | 30.1 | 29.17 | 5401100 |
| 1729287000 | 29.75 | -0.33 | -1.10 | 30.29 | 30.47 | 29.6 | 3784700 |
| 1729200540 | 30.08 | -0.23 | -0.76 | 30.08 | 30.22 | 29.54 | 6200300 |
| 1729114140 | 30.31 | 0.34 | 1.13 | 30.03 | 30.74 | 29.78 | 6183600 |
| 1729027740 | 29.97 | 0.02 | 0.07 | 29.94 | 30.44 | 29.82 | 5622200 |
| 1728941340 | 29.95 | -0.01 | -0.03 | 29.91 | 30.26 | 29.6 | 2683300 |
| 1728682200 | 29.96 | -0.27 | -0.89 | 30.01 | 30.13 | 29.51 | 3576500 |
| 1728595740 | 30.23 | 0.22 | 0.73 | 29.88 | 30.24 | 29.61 | 4089500 |
| 1728509400 | 30.01 | -0.58 | -1.90 | 30.21 | 30.36 | 29.76 | 3475800 |
| 1728422940 | 30.59 | 0.23 | 0.76 | 30.01 | 30.75 | 30.01 | 4604800 |
| 1728336600 | 30.36 | -0.2 | -0.65 | 30.84 | 30.84 | 30.04 | 4230300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
