Mercados españoles cerrados en 6 hrs 31 min

Rede D'Or São Luiz S.A. (RDOR3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
27,46-0,36 (-1,29%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202427,8127,8827,2027,4627,465.238.000
29 may 202427,6428,3727,5027,8227,824.229.500
28 may 202428,9829,0327,6828,1828,186.600.100
27 may 202429,0029,1728,2628,5428,542.947.200
24 may 202429,1029,4028,7628,9828,982.289.900
23 may 202429,1429,4828,9229,2029,206.097.900
22 may 202429,4429,8928,9429,1229,1289.977.800
21 may 202431,1031,5330,8830,9930,994.343.600
20 may 202430,8631,7830,7731,3431,343.904.800
17 may 202430,7331,3630,3231,1031,108.155.700
16 may 202431,0031,7630,8130,9030,9010.175.000
15 may 202430,7730,9830,4030,7930,792.772.000
14 may 202430,8031,3030,5630,7130,715.474.300
13 may 202430,6230,9830,1430,7830,786.112.500
10 may 202430,2030,9330,0330,6230,627.832.600
09 may 202429,4731,0029,2330,2730,2710.615.400
08 may 202429,6029,9229,1329,5229,526.333.500
07 may 202428,3429,9528,1229,7529,7522.641.000
06 may 202426,6027,4526,5927,2127,216.168.900
03 may 202427,1027,1526,6326,8226,827.696.500
02 may 202426,3526,6526,1726,4726,475.257.600
30 abr 202426,2026,5226,0026,0026,006.349.700
29 abr 202426,8027,0226,3526,4626,467.834.000
26 abr 202425,0926,1625,0825,8525,856.359.000
25 abr 202424,2225,0024,0324,9524,954.107.300
24 abr 202424,4024,7924,2824,3724,373.650.300
23 abr 202424,5125,0424,4024,6024,604.144.700
22 abr 202424,4025,0024,3824,8124,813.436.600
19 abr 202423,9724,7823,7924,4524,458.874.000
18 abr 202423,3723,5323,0223,3223,325.524.000
17 abr 202423,5823,9423,0723,3723,375.831.200
16 abr 202423,8323,9023,3623,5123,516.284.600
15 abr 202424,3024,3023,8423,9723,977.542.400
12 abr 202424,2424,8024,0824,5424,545.577.200
11 abr 202424,7124,7324,1624,5524,556.828.900
10 abr 202425,2325,2524,5624,7124,717.513.000
09 abr 202425,1125,8025,1125,4325,433.122.800
08 abr 202425,1225,4824,9225,1025,104.350.500
05 abr 202426,1526,2825,2525,2525,254.482.000
04 abr 202425,7726,9225,6726,0826,087.378.700
03 abr 202425,0925,7324,4525,5825,588.272.100
02 abr 202425,2225,3324,9025,0925,092.850.400
01 abr 202425,3125,3424,9025,2825,283.450.500
28 mar 202425,7425,7425,0025,3125,314.959.400
27 mar 202424,4525,7823,9425,6925,6920.659.400
27 mar 20240.133031 Dividendo
26 mar 202426,4626,5225,7925,7925,667.097.600
25 mar 202426,0626,7226,0426,6226,482.678.900
22 mar 202426,9027,2026,2426,4026,262.891.900
21 mar 202426,8927,3626,6027,1727,032.991.000
20 mar 202426,3227,1525,8526,9226,782.771.700
19 mar 202426,0126,3925,7726,1626,032.194.100
18 mar 202425,4126,1825,3126,0925,968.333.900
15 mar 202425,4925,5925,1725,2225,094.128.800
14 mar 202425,1725,5625,0825,4725,342.354.100
13 mar 202425,1425,5224,9925,3725,244.690.300
12 mar 202425,3525,7224,9825,2025,078.393.600
11 mar 202424,8425,3424,7725,2425,111.893.600
08 mar 202424,1225,4624,0225,0924,965.844.700
07 mar 202424,7925,0524,4624,5924,462.304.900
06 mar 202424,7225,1424,6124,9424,817.172.700
05 mar 202424,7725,0924,4724,6224,492.584.800
04 mar 202425,4325,4624,6624,7224,593.195.600
01 mar 202425,3825,6025,1025,4325,304.948.600
29 feb 202425,0925,4224,8425,3225,195.308.100
28 feb 202426,0926,0925,1625,2825,154.443.600
27 feb 202425,2426,1325,2126,0325,905.130.400
26 feb 202424,3425,0024,2825,0024,877.140.000
23 feb 202425,6325,6424,9225,1024,976.647.000
22 feb 202425,7826,0525,4625,5525,423.592.700
21 feb 202425,8925,8925,1425,5625,435.831.000
20 feb 202425,2026,1525,0625,8325,704.825.300
19 feb 202426,3826,4625,2225,3225,194.465.000
16 feb 202426,6026,8225,6226,4226,283.460.600
15 feb 202426,5026,9926,1126,5426,403.486.500
14 feb 202427,4027,6726,1926,3526,216.223.400
09 feb 202427,5428,1527,4027,8027,663.864.600
08 feb 202427,7727,8827,3227,5127,374.644.700
07 feb 202427,7528,2027,4827,9827,842.115.200
06 feb 202426,7828,0026,6927,8027,664.367.500
05 feb 202426,6627,1326,4526,8126,672.936.000
02 feb 202426,6127,0326,3926,6726,533.441.900
01 feb 202426,8127,0426,2726,7626,623.220.600
31 ene 202426,6327,6726,4827,1527,013.109.200
30 ene 202426,9827,0926,3026,5526,412.709.700
29 ene 202427,2727,6826,8127,1326,991.813.500
26 ene 202427,3027,9126,9027,5627,422.611.900
25 ene 202427,3527,8526,9727,1727,032.939.500
24 ene 202427,4027,9527,2427,3827,244.128.200
23 ene 202426,7027,2426,5727,1326,992.463.200
22 ene 202426,7826,8726,1426,4726,332.058.500
19 ene 202426,8526,9726,3726,6526,513.049.000
18 ene 202426,9627,1626,6826,7826,643.308.100
17 ene 202427,4227,6026,8126,9326,793.390.200
16 ene 202428,0428,4427,2127,4327,295.689.500
15 ene 202428,0428,7428,0428,3528,201.183.400
12 ene 202427,9928,9927,9928,2428,093.646.600
11 ene 202428,4228,5927,6228,0527,913.056.900
10 ene 202428,6129,1528,3528,4328,285.260.800
09 ene 202428,7328,7727,9928,5328,386.196.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...