Rede DOr Sao Luiz SA (RDOR3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 28.25 | 1.16 | 4.28 | 27 | 28.28 | 26.58 | 8758 |
| 1741296540 | 27.09 | -0.97 | -3.46 | 27.28 | 27.29 | 26.41 | 33896 |
| 1741210140 | 28.06 | 0.8 | 2.93 | 28 | 28.06 | 26.72 | 6680 |
| 1740778200 | 27.26 | -0.87 | -3.09 | 27.84 | 28.5 | 26.89 | 12344 |
| 1740691740 | 28.13 | -0.27 | -0.95 | 28.3 | 28.55 | 27.64 | 9581 |
| 1740605400 | 28.4 | -0.42 | -1.46 | 28.7 | 28.92 | 27.9 | 7219 |
| 1740519000 | 28.82 | 0.63 | 2.23 | 28.29 | 28.82 | 28.15 | 7345 |
| 1740432540 | 28.19 | -1.6 | -5.37 | 29.71 | 29.79 | 28.13 | 10302 |
| 1740173400 | 29.79 | -0.6 | -1.97 | 30.12 | 30.13 | 29.44 | 9282 |
| 1740087000 | 30.39 | 0.8 | 2.70 | 29.43 | 30.39 | 29.1 | 15122 |
| 1740000540 | 29.59 | -0.8 | -2.63 | 30 | 30 | 29.22 | 11211 |
| 1739914140 | 30.39 | -0.15 | -0.49 | 30.15 | 30.79 | 29.85 | 11432 |
| 1739827800 | 30.54 | 1.15 | 3.91 | 29.51 | 30.65 | 29.51 | 11764 |
| 1739568600 | 29.39 | 0.74 | 2.58 | 28.73 | 29.58 | 28.73 | 11635 |
| 1739482140 | 28.65 | 0.15 | 0.53 | 28.75 | 28.86 | 28 | 7266 |
| 1739395740 | 28.5 | -0.65 | -2.23 | 28.6 | 28.9 | 27.94 | 6946 |
| 1739309400 | 29.15 | 0.29 | 1.00 | 28.57 | 29.3 | 28.54 | 8738 |
| 1739222940 | 28.86 | 0.76 | 2.70 | 28.15 | 29 | 27.96 | 7218 |
| 1738963800 | 28.1 | -0.09 | -0.32 | 28.32 | 28.82 | 27.9 | 6292 |
| 1738877340 | 28.19 | -0.06 | -0.21 | 27.71 | 28.42 | 27.71 | 7533 |
| 1738790940 | 28.25 | 0.08 | 0.28 | 27.89 | 28.25 | 27.44 | 6344 |
| 1738704600 | 28.17 | 0.17 | 0.61 | 27.71 | 28.17 | 27.59 | 6596 |
| 1738618200 | 28 | 0.1 | 0.36 | 27.8 | 28.21 | 27.51 | 8484 |
| 1738358940 | 27.9 | -0.36 | -1.27 | 28.26 | 28.47 | 27.69 | 7180 |
| 1738272540 | 28.26 | 0.89 | 3.25 | 27.15 | 28.49 | 27.15 | 6385 |
| 1738186200 | 27.37 | -0.51 | -1.83 | 27.82 | 28.17 | 27.06 | 6797 |
| 1738099740 | 27.88 | -0.76 | -2.65 | 28.03 | 28.56 | 27.6 | 5052 |
| 1738013340 | 28.64 | 0.72 | 2.58 | 27.92 | 28.8 | 27.87 | 8305 |
| 1737754200 | 27.92 | 0.03 | 0.11 | 27.49 | 28.16 | 27.45 | 6533 |
| 1737667740 | 27.89 | 0.31 | 1.12 | 27.68 | 28.39 | 27.52 | 8907 |
| 1737581400 | 27.58 | 0.11 | 0.40 | 27.3 | 27.87 | 27.17 | 7770 |
| 1737495000 | 27.47 | 0.66 | 2.46 | 27 | 27.47 | 26.8 | 5413 |
| 1737408600 | 26.81 | 0.03 | 0.11 | 26.42 | 27.25 | 26.4 | 6453 |
| 1737149400 | 26.78 | -0.09 | -0.33 | 26.69 | 26.78 | 26.24 | 5765 |
| 1737062940 | 26.87 | -0.42 | -1.54 | 27.04 | 27.27 | 26.46 | 6473 |
| 1736976540 | 27.29 | 1.22 | 4.68 | 26 | 27.4 | 26 | 7570 |
| 1736890140 | 26.07 | 0.19 | 0.73 | 26.11 | 26.35 | 25.66 | 7347 |
| 1736803740 | 25.88 | -0.22 | -0.84 | 26.13 | 26.27 | 25.66 | 6831 |
| 1736544540 | 26.1 | -0.25 | -0.95 | 26.4 | 26.5 | 25.8 | 5294 |
| 1736458140 | 26.35 | 0.04 | 0.15 | 26.37 | 26.72 | 26.11 | 6025 |
| 1736371740 | 26.31 | -0.43 | -1.61 | 26.2 | 26.6 | 25.9 | 7500 |
| 1736285400 | 26.74 | 0.74 | 2.85 | 25.98 | 26.84 | 25.98 | 7894 |
| 1736198940 | 26 | 0.78 | 3.09 | 25.48 | 26 | 25.16 | 9543 |
| 1735939740 | 25.22 | 0.72 | 2.94 | 25.26 | 25.59 | 24.9 | 7486 |
| 1735853400 | 24.5 | -0.88 | -3.47 | 25.2 | 25.42 | 24.5 | 8739 |
| 1735594200 | 25.38 | 0.22 | 0.87 | 25.16 | 25.75 | 24.88 | 8122 |
| 1735334940 | 25.16 | -0.63 | -2.44 | 25.7 | 25.95 | 25.02 | 6920 |
| 1735248540 | 25.79 | -0.51 | -1.94 | 26.16 | 26.49 | 25.55 | 7686 |
| 1734989340 | 26.3 | -0.71 | -2.63 | 27 | 27 | 26.13 | 7440 |
| 1734730200 | 27.01 | 0.46 | 1.73 | 26.01 | 27.15 | 26.01 | 8963 |
| 1734643800 | 26.55 | 0.52 | 2.00 | 25.8 | 26.61 | 25.79 | 8582 |
| 1734557400 | 26.03 | -0.75 | -2.80 | 26.65 | 27.06 | 26.01 | 9603 |
| 1734470940 | 26.78 | 0.05 | 0.19 | 26.81 | 26.81 | 25.56 | 12035 |
| 1734384540 | 26.73 | 0.09 | 0.34 | 26.85 | 27.44 | 26.73 | 9078 |
| 1734125340 | 26.64 | -0.78 | -2.84 | 27.1 | 27.53 | 26.64 | 9177 |
| 1734039000 | 27.42 | -0.52 | -1.86 | 27.67 | 28.06 | 27.35 | 7803 |
| 1733952540 | 27.94 | 0.09 | 0.32 | 27.65 | 28.65 | 27.51 | 9517 |
| 1733866140 | 27.85 | 0.45 | 1.64 | 27.12 | 27.85 | 27.12 | 6895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
