Rede D’Or São Luiz SA (RDOR3)

RDOR3
🏛️ ブラジル →
41.54
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 44.85 45.39 44.10 44.42 9.3M
2021-12-29 45.58 45.81 43.82 43.95 1.9M
2021-12-28 44.39 45.48 44.17 45.43 2.7M
2021-12-27 42.69 44.53 42.61 44.32 2.7M
2021-12-23 42.36 42.73 41.92 42.27 2.0M
2021-12-22 44.55 45.06 42.26 42.36 3.4M
2021-12-21 44.79 45.28 44.36 44.91 1.1M
2021-12-20 45.17 45.69 44.56 44.79 2.1M
2021-12-17 45.39 46.56 43.81 45.46 6.5M
2021-12-16 46.69 47.52 45.11 45.46 3.1M
2021-12-15 46.88 47.24 45.81 46.40 3.0M
2021-12-14 48.80 49.36 46.63 46.81 1.8M
2021-12-13 49.71 50.72 48.41 48.41 2.6M
2021-12-10 48.26 49.66 48.25 49.66 1.6M
2021-12-09 48.36 48.72 47.32 48.19 1.8M
2021-12-08 49.07 49.30 48.21 49.01 1.5M
2021-12-07 47.50 48.66 46.97 48.66 2.5M
2021-12-06 49.55 49.56 46.73 47.20 3.6M
2021-12-03 47.72 49.93 47.72 48.77 2.2M
2021-12-02 48.73 48.73 46.71 48.10 2.6M
2021-12-01 49.97 50.43 47.03 47.48 3.2M
2021-11-30 50.68 51.07 48.21 49.61 4.4M
2021-11-29 50.63 52.14 50.31 50.68 1.8M
2021-11-26 50.68 52.39 50.23 50.23 2.2M
2021-11-25 51.66 51.99 50.78 51.42 2.0M
2021-11-24 52.76 53.12 51.39 51.57 2.5M
2021-11-23 53.67 53.67 51.59 53.23 1.8M
2021-11-22 55.14 55.58 53.42 53.42 1.7M
2021-11-19 53.84 56.46 53.84 55.08 2.1M
2021-11-18 53.92 55.94 53.92 54.14 1.9M
2021-11-17 54.89 55.32 53.64 53.92 2.0M
2021-11-16 56.49 56.74 53.61 54.09 2.3M
2021-11-12 57.22 58.26 56.00 56.22 1.5M
2021-11-11 57.54 58.55 56.31 57.35 2.1M
2021-11-10 57.38 58.31 56.90 56.90 1.7M
2021-11-09 57.48 58.95 57.06 57.29 1.6M
2021-11-08 56.61 58.07 55.89 57.36 1.3M
2021-11-05 56.70 58.64 56.69 56.97 1.8M
2021-11-04 60.94 61.02 56.57 56.58 5.7M
2021-11-03 57.90 62.01 57.76 61.61 3.0M
2021-11-01 57.82 58.86 57.60 58.34 3.1M
2021-10-29 59.15 59.83 58.22 58.35 2.8M
2021-10-28 59.66 60.54 58.30 58.84 2.4M
2021-10-27 59.93 61.13 59.49 59.94 1.5M
2021-10-26 61.82 62.11 59.04 59.68 3.4M
2021-10-25 60.28 62.55 59.67 62.30 3.0M
2021-10-22 59.39 60.75 57.36 60.21 4.6M
2021-10-21 62.17 62.18 59.36 60.57 4.6M
2021-10-20 62.90 63.55 62.35 62.94 1.7M
2021-10-19 64.62 64.62 62.14 62.89 2.3M
2021-10-18 64.30 65.28 63.94 64.63 1.7M
2021-10-15 65.17 66.17 64.38 64.96 2.2M
2021-10-14 65.36 65.52 64.27 65.04 1.8M
2021-10-13 64.09 65.75 64.00 65.32 3.4M
2021-10-11 65.20 65.76 64.00 64.00 1.8M
2021-10-08 65.26 66.94 64.85 65.74 2.0M
2021-10-07 65.55 66.29 64.78 64.78 1.7M
2021-10-06 65.27 66.55 64.28 66.29 2.8M
2021-10-05 66.36 66.70 65.39 65.68 1.9M
2021-10-04 66.70 67.14 65.67 66.36 3.3M
2021-10-01 67.16 68.07 66.59 67.85 1.6M
2021-09-30 66.75 67.49 65.83 67.16 3.1M
2021-09-29 65.88 66.92 65.43 66.14 1.8M
2021-09-28 66.23 66.64 65.12 65.95 2.2M
2021-09-27 68.61 68.61 66.08 67.02 2.8M
2021-09-24 67.78 68.62 67.48 68.29 2.1M
2021-09-23 68.24 68.78 67.01 68.78 2.3M
2021-09-22 68.33 68.53 67.06 68.08 3.7M
2021-09-21 66.83 69.47 66.65 68.55 2.2M
2021-09-20 67.99 68.08 64.87 66.95 4.1M
2021-09-17 69.07 69.32 67.48 68.28 15.3M
2021-09-16 68.89 70.40 68.03 69.16 2.6M
2021-09-15 69.87 69.87 68.19 68.89 2.4M
2021-09-14 69.48 70.55 69.19 69.52 3.3M
2021-09-13 68.43 70.16 67.43 69.72 4.1M
2021-09-10 69.23 69.44 67.25 67.25 3.0M
2021-09-09 68.03 69.09 66.91 68.96 4.3M
2021-09-08 69.34 69.39 67.25 68.17 5.4M
2021-09-06 66.90 69.45 66.90 69.45 5.9M
2021-09-03 67.80 68.02 66.33 66.71 18.2M
2021-09-02 66.65 68.17 66.22 67.18 5.7M
2021-09-01 67.18 67.52 65.47 66.22 4.3M
2021-08-31 68.17 68.55 67.02 67.02 65.7M
2021-08-30 74.04 74.04 71.13 71.38 5.5M
2021-08-27 72.80 74.27 71.89 73.78 4.2M
2021-08-26 73.59 74.50 71.87 72.59 4.2M
2021-08-25 73.52 74.96 73.16 74.25 3.1M
2021-08-24 73.51 75.28 73.39 74.26 2.3M
2021-08-23 73.52 74.92 73.49 73.86 3.2M
2021-08-20 71.09 73.78 70.87 73.72 2.1M
2021-08-19 70.31 71.87 70.18 71.54 2.7M
2021-08-18 70.28 72.20 68.57 71.46 2.7M
2021-08-17 71.58 71.93 68.93 70.49 4.2M
2021-08-16 70.98 71.98 69.58 71.09 4.7M
2021-08-13 71.09 72.04 70.34 71.09 3.2M
2021-08-12 68.13 71.66 68.09 71.58 7.1M
2021-08-11 68.30 68.30 66.65 68.10 2.5M
2021-08-10 67.92 68.83 67.75 68.11 1.8M
2021-08-09 67.88 68.95 67.24 67.90 2.7M
2021-08-06 68.66 68.70 66.99 68.06 1.8M
2021-08-05 69.14 69.23 67.68 68.49 2.0M
2021-08-04 71.09 71.09 67.40 68.64 3.8M
2021-08-03 68.56 69.81 67.47 69.81 1.7M
2021-08-02 67.50 68.63 67.29 68.41 1.6M
2021-07-30 66.90 67.96 65.96 67.20 2.4M
2021-07-29 66.22 67.83 65.64 67.59 1.7M
2021-07-28 65.63 65.96 64.68 65.95 1.5M
2021-07-27 65.48 65.60 63.99 65.60 1.5M
2021-07-26 67.25 67.42 64.96 65.37 1.7M
2021-07-23 67.63 67.63 66.79 67.39 1.1M
2021-07-22 64.76 68.09 64.36 68.09 3.3M
2021-07-21 65.09 66.05 64.12 64.54 1.8M
2021-07-20 65.44 65.73 63.78 64.94 2.1M
2021-07-19 66.58 66.58 64.98 65.10 1.4M
2021-07-16 67.56 68.15 66.50 66.76 1.4M
2021-07-15 68.16 68.17 66.58 67.06 1.8M
2021-07-14 67.98 68.77 66.96 68.16 2.3M
2021-07-13 68.12 68.54 67.22 67.97 1.3M
2021-07-12 68.75 69.24 67.87 68.12 1.4M
2021-07-08 68.07 68.78 67.78 68.75 1.1M
2021-07-07 68.25 69.08 67.64 69.07 1.2M
2021-07-06 68.75 68.76 67.73 68.03 1.9M
2021-07-05 69.24 69.83 68.66 68.87 1.1M
2021-07-02 67.93 69.53 67.05 69.53 1.5M
2021-07-01 67.60 68.66 66.47 67.51 2.1M
2021-06-30 67.49 67.68 65.96 67.22 2.0M
2021-06-29 67.50 67.77 66.25 67.63 1.6M
2021-06-28 67.00 67.76 66.21 67.62 1.0M
2021-06-25 66.67 67.98 65.64 66.87 2.0M
2021-06-24 67.47 67.63 65.87 66.33 1.6M
2021-06-23 67.47 67.78 66.47 66.92 1.1M
2021-06-22 65.17 67.90 64.83 67.85 1.7M
2021-06-21 65.25 65.74 64.69 65.07 1.9M
2021-06-18 66.62 66.75 65.11 65.11 4.1M
2021-06-17 66.53 66.98 66.10 66.64 1.5M
2021-06-16 66.68 66.85 65.74 66.46 1.8M
2021-06-15 67.71 67.85 65.97 66.37 1.4M
2021-06-14 67.84 68.14 66.81 67.55 1.6M
2021-06-11 68.00 68.00 67.09 67.81 1.0M
2021-06-10 67.12 68.16 66.29 68.16 1.2M
2021-06-09 67.11 67.86 66.68 67.06 1.3M
2021-06-08 66.64 67.12 65.57 67.12 1.6M
2021-06-07 67.07 67.39 64.95 66.63 3.5M
2021-06-04 67.41 68.06 66.87 67.12 2.0M
2021-06-02 66.96 67.90 66.42 67.38 3.0M
2021-06-01 69.03 69.03 66.16 66.70 4.0M
2021-05-31 69.06 69.44 68.20 68.30 1.3M
2021-05-28 69.86 69.86 67.94 69.06 3.7M
2021-05-27 70.04 70.04 68.28 69.06 27.9M
2021-05-26 72.86 72.86 70.52 71.49 2.8M
2021-05-25 71.14 72.66 70.70 71.87 1.5M
2021-05-24 72.76 73.60 70.46 71.15 2.2M
2021-05-21 72.18 72.93 71.36 72.37 1.7M
2021-05-20 70.11 72.41 70.11 71.71 2.1M
2021-05-19 68.55 70.40 67.12 70.11 3.5M
2021-05-18 73.74 74.32 68.19 69.94 5.8M
2021-05-17 72.18 73.93 72.18 73.93 3.1M
2021-05-14 71.19 71.81 70.37 71.69 1.2M
2021-05-13 70.24 71.47 68.81 70.99 1.3M
2021-05-12 71.98 72.93 70.24 70.24 8.0M
2021-05-11 69.46 70.91 68.88 69.68 1.0M
2021-05-10 70.04 71.35 69.71 70.42 1.4M
2021-05-07 69.26 70.52 68.16 69.64 2.0M
2021-05-06 67.90 69.64 67.31 68.97 2.4M
2021-05-05 67.12 68.02 66.15 67.70 1.3M
2021-05-04 67.69 67.69 66.48 66.87 1.2M
2021-05-03 69.68 69.70 67.17 67.70 1.7M
2021-04-30 67.60 69.94 67.09 69.94 2.7M
2021-04-29 67.38 68.07 67.00 67.60 1.3M
2021-04-28 66.98 68.28 66.15 67.38 1.5M
2021-04-27 67.73 67.75 65.97 66.77 1.7M
2021-04-26 67.11 68.40 66.27 67.53 1.3M
2021-04-23 66.05 67.52 65.47 67.46 1.0M
2021-04-22 66.64 68.09 64.93 65.66 1.7M
2021-04-20 67.58 67.96 66.32 66.95 2.0M
2021-04-19 67.74 67.98 67.02 67.68 1.0M
2021-04-16 67.80 68.09 66.97 68.09 0.7M
2021-04-15 67.61 68.19 66.92 67.41 1.5M
2021-04-14 67.73 69.01 67.38 67.60 2.2M
2021-04-13 66.92 69.06 66.30 67.73 2.5M
2021-04-12 64.88 67.34 64.88 67.12 2.2M
2021-04-09 64.20 64.70 63.23 64.13 1.1M
2021-04-08 66.13 66.14 64.39 64.39 1.1M
2021-04-07 65.66 66.52 64.93 65.72 1.5M
2021-04-06 64.15 65.47 63.67 64.74 2.1M
2021-04-05 62.56 63.71 61.00 63.00 1.7M
2021-04-01 62.17 64.69 62.17 62.57 1.8M
2021-03-31 61.59 63.07 60.69 63.07 2.2M
2021-03-30 59.27 61.48 58.94 61.20 2.2M
2021-03-29 59.75 60.16 58.59 59.60 1.2M
2021-03-26 60.40 61.01 59.29 60.04 1.2M
2021-03-25 59.41 60.80 58.34 60.72 3.1M
2021-03-24 60.77 60.77 58.81 58.88 1.5M
2021-03-23 61.01 61.02 60.01 60.38 1.7M
2021-03-22 61.94 62.81 60.03 61.35 0.8M
2021-03-19 60.64 62.08 60.48 61.95 2.0M
2021-03-18 61.87 63.03 59.74 60.74 1.3M
2021-03-17 62.53 63.34 61.11 61.87 2.1M
2021-03-16 62.18 63.40 62.16 63.32 0.8M
2021-03-15 61.04 62.86 60.86 62.16 0.7M
2021-03-12 61.05 62.59 60.26 60.72 1.2M
2021-03-11 60.24 61.76 58.80 61.21 4.6M
2021-03-10 59.75 60.83 58.07 58.30 1.9M
2021-03-09 61.21 61.91 58.69 59.17 2.3M
2021-03-08 64.07 64.07 60.25 60.39 3.2M
2021-03-05 65.96 65.97 62.75 64.59 2.8M
2021-03-04 66.23 66.94 64.14 65.99 2.5M
2021-03-03 67.57 68.20 65.10 66.12 2.9M
2021-03-02 67.88 68.76 66.57 67.26 2.1M
2021-03-01 67.82 70.38 67.54 68.22 1.4M
2021-02-26 69.66 69.94 67.14 67.14 1.8M
2021-02-25 71.41 71.79 68.10 69.33 1.7M
2021-02-24 70.83 70.91 68.78 70.66 1.1M
2021-02-23 69.47 70.88 67.42 70.44 1.7M
2021-02-22 69.46 69.93 65.87 68.94 1.8M
2021-02-19 69.30 71.20 69.29 70.95 0.7M
2021-02-18 71.95 72.03 69.55 69.95 1.1M
2021-02-17 71.90 72.87 70.58 71.59 1.2M
2021-02-12 69.85 71.86 69.48 71.70 1.3M
2021-02-11 70.54 71.59 69.04 70.30 7.6M
2021-02-10 72.14 72.14 69.71 70.54 1.8M
2021-02-09 70.92 72.44 69.61 72.14 2.7M
2021-02-08 72.77 72.82 71.28 71.41 2.1M
2021-02-05 71.41 72.77 70.19 72.77 2.8M
2021-02-04 69.13 71.40 68.53 71.31 4.1M
2021-02-03 66.69 68.98 66.42 68.98 3.8M
2021-02-02 66.10 67.76 65.78 66.60 2.2M
2021-02-01 65.10 66.07 64.24 65.87 1.9M
2021-01-29 62.80 64.98 61.79 63.83 2.2M
2021-01-28 62.18 63.34 61.79 63.16 1.8M
2021-01-27 64.77 64.77 61.31 62.33 2.7M
2021-01-26 65.39 66.04 63.66 64.50 1.4M
2021-01-22 65.39 66.04 64.03 65.39 1.6M
2021-01-21 66.06 66.75 64.98 65.99 1.8M
2021-01-20 66.37 67.04 65.78 66.07 2.1M
2021-01-19 65.82 66.97 65.11 65.97 2.2M
2021-01-18 65.39 66.44 63.65 65.34 3.5M
2021-01-15 64.51 66.07 63.74 65.48 1.5M
2021-01-14 64.34 65.54 64.17 65.19 2.0M
2021-01-13 62.18 64.46 61.24 64.46 2.3M
2021-01-12 59.75 63.15 58.35 62.35 2.7M
2021-01-11 60.42 61.16 57.93 59.50 3.5M
2021-01-08 59.85 61.27 59.28 60.46 2.3M
2021-01-07 60.64 61.58 58.78 59.22 1.9M
2021-01-06 63.26 63.37 60.09 60.09 1.2M
2021-01-05 64.12 64.60 61.74 63.25 1.2M
2021-01-04 66.47 66.47 63.71 64.00 1.4M