Rede DOr Sao Luiz SA (RDOR3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 1.33237306446 | 27.77 | 28.32 | 26.41 | 5342433 | 27.10276497 | CS |
| 4 | -0.12 | -0.424628450106 | 28.26 | 30.8 | 26.41 | 6156694 | 28.84242506 | CS |
| 12 | 0.77 | 2.81329923274 | 27.37 | 30.8 | 24.77 | 5815438 | 27.6259612 | CS |
| 26 | -4.98 | -15.0362318841 | 33.12 | 35.1 | 24.77 | 5690348 | 28.86771215 | CS |
| 52 | 3.35 | 13.5135135135 | 24.79 | 35.1 | 23.02 | 6206845 | 28.58545985 | CS |
| 156 | -22.15 | -44.0445416584 | 50.29 | 53.63 | 19.35 | 5626094 | 29.12667321 | CS |
| 260 | -36.87 | -56.7143516382 | 65.01 | 77.3 | 19.35 | 4907353 | 35.19766452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 28.14 | 1.11 | 4.11 | 26.86 | 28.32 | 26.57 | 5447900 |
| 1741296540 | 27.03 | 0.05 | 0.19 | 27.11 | 27.36 | 26.41 | 4468300 |
| 1741210140 | 26.98 | -0.21 | -0.77 | 27.3 | 27.69 | 26.71 | 3253400 |
| 1740778200 | 27.19 | -0.81 | -2.89 | 27.77 | 28.31 | 26.88 | 8305600 |
| 1740691740 | 28 | -0.3 | -1.06 | 28.45 | 28.52 | 27.65 | 5550300 |
| 1740605400 | 28.3 | -0.36 | -1.26 | 28.87 | 28.92 | 27.86 | 3542700 |
| 1740519000 | 28.66 | 0.38 | 1.34 | 27.99 | 28.78 | 27.99 | 3427900 |
| 1740432540 | 28.28 | -1.4 | -4.72 | 29.89 | 29.89 | 28.11 | 7514400 |
| 1740173400 | 29.68 | -0.4 | -1.33 | 30.09 | 30.16 | 29.43 | 6441800 |
| 1740087000 | 30.08 | 0.68 | 2.31 | 29.14 | 30.3 | 29.14 | 9921600 |
| 1740000540 | 29.4 | -0.6 | -2.00 | 29.57 | 30 | 29.21 | 5269500 |
| 1739914140 | 30 | -0.16 | -0.53 | 30 | 30.8 | 29.85 | 5704200 |
| 1739827800 | 30.16 | 0.69 | 2.34 | 29.75 | 30.65 | 29.59 | 8671800 |
| 1739568600 | 29.47 | 0.79 | 2.75 | 28.67 | 29.6 | 28.63 | 11406800 |
| 1739482140 | 28.68 | -0.07 | -0.24 | 28.57 | 28.96 | 27.96 | 5211100 |
| 1739395740 | 28.75 | -0.17 | -0.59 | 28.29 | 28.94 | 28.02 | 7665200 |
| 1739309400 | 28.92 | 0.36 | 1.26 | 28.83 | 29.35 | 28.47 | 4428000 |
| 1739222940 | 28.56 | 0.41 | 1.46 | 28.56 | 29.05 | 28.21 | 4129600 |
| 1738963800 | 28.15 | -0.17 | -0.60 | 28.26 | 28.87 | 27.9 | 5908300 |
| 1738877340 | 28.32 | 0.22 | 0.78 | 27.89 | 28.41 | 27.69 | 4648000 |
| 1738790940 | 28.1 | -0.03 | -0.11 | 28.2 | 28.26 | 27.45 | 6204400 |
| 1738704600 | 28.13 | 0.18 | 0.64 | 27.8 | 28.13 | 27.57 | 5273200 |
| 1738618200 | 27.95 | 0 | 0.00 | 28.24 | 28.24 | 27.56 | 4366700 |
| 1738358940 | 27.95 | -0.31 | -1.10 | 28.47 | 28.48 | 27.67 | 3416800 |
| 1738272540 | 28.26 | 1.07 | 3.94 | 27.3 | 28.46 | 27.24 | 9426100 |
| 1738186200 | 27.19 | -0.58 | -2.09 | 27.96 | 27.96 | 27.04 | 5230700 |
| 1738099740 | 27.77 | -0.8 | -2.80 | 28.4 | 28.55 | 27.68 | 6692000 |
| 1738013340 | 28.57 | 0.56 | 2.00 | 28.04 | 28.86 | 27.64 | 12808600 |
| 1737754200 | 28.01 | 0.32 | 1.16 | 27.5 | 28.16 | 27.48 | 5297700 |
| 1737667740 | 27.69 | 0.01 | 0.04 | 28.01 | 28.39 | 27.5 | 3527100 |
| 1737581400 | 27.68 | 0.39 | 1.43 | 27.16 | 27.88 | 27.15 | 3303700 |
| 1737495000 | 27.29 | 0.29 | 1.07 | 26.97 | 27.44 | 26.88 | 2982800 |
| 1737408600 | 27 | 0.29 | 1.09 | 26.4 | 27.27 | 26.37 | 2893700 |
| 1737149400 | 26.71 | 0.02 | 0.07 | 26.69 | 26.8 | 26.22 | 2647000 |
| 1737062940 | 26.69 | -0.35 | -1.29 | 27.11 | 27.24 | 26.45 | 4735900 |
| 1736976540 | 27.04 | 0.87 | 3.32 | 26.63 | 27.46 | 26.33 | 5745900 |
| 1736890140 | 26.17 | 0.11 | 0.42 | 25.91 | 26.27 | 25.64 | 4867600 |
| 1736803740 | 26.06 | -0.21 | -0.80 | 26.14 | 26.31 | 25.66 | 3311500 |
| 1736544540 | 26.27 | -0.21 | -0.79 | 26.5 | 26.56 | 25.8 | 3970900 |
| 1736458140 | 26.48 | 0.11 | 0.42 | 26.35 | 26.72 | 26.14 | 2549000 |
| 1736371740 | 26.37 | -0.28 | -1.05 | 26.38 | 26.62 | 25.89 | 6046600 |
| 1736285400 | 26.65 | 0.63 | 2.42 | 26.15 | 26.82 | 26.09 | 4811700 |
| 1736198940 | 26.02 | 0.87 | 3.46 | 25.31 | 26.02 | 25.31 | 5206200 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
