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
2023-12-28 28.07 28.30 27.96 28.09 3.3M
2023-12-27 27.56 28.27 27.45 28.18 3.0M
2023-12-26 27.53 27.83 27.44 27.64 1.4M
2023-12-22 27.30 27.59 27.02 27.53 3.7M
2023-12-21 27.17 27.60 27.01 27.26 2.2M
2023-12-20 27.62 27.69 26.55 26.90 3.7M
2023-12-19 27.95 28.19 27.34 27.55 5.3M
2023-12-18 27.38 27.73 26.80 27.69 3.6M
2023-12-15 27.65 28.14 26.97 27.20 5.8M
2023-12-14 27.85 28.51 27.34 27.65 6.2M
2023-12-13 25.87 27.80 25.65 27.44 8.6M
2023-12-12 25.40 26.01 25.40 25.95 3.5M
2023-12-11 25.36 25.94 25.11 25.48 5.6M
2023-12-08 25.22 25.85 24.57 25.71 8.7M
2023-12-07 25.98 25.98 25.33 25.52 5.6M
2023-12-06 26.27 26.31 25.44 25.88 5.5M
2023-12-05 25.86 26.43 25.80 26.07 4.3M
2023-12-04 26.03 26.26 25.62 25.88 4.4M
2023-12-01 25.68 26.82 25.29 26.33 9.7M
2023-11-30 25.40 25.92 24.74 25.81 6.2M
2023-11-29 26.02 26.13 25.14 25.31 5.3M
2023-11-28 25.46 26.17 25.26 25.75 4.2M
2023-11-27 24.97 25.61 24.84 25.49 3.5M
2023-11-24 25.10 25.33 24.83 25.00 4.1M
2023-11-23 25.21 25.72 25.04 25.33 2.0M
2023-11-22 25.10 26.02 24.93 25.09 3.9M
2023-11-21 25.22 25.22 24.56 24.86 3.4M
2023-11-20 24.46 25.32 24.35 25.22 4.0M
2023-11-17 25.18 25.65 24.46 24.46 4.5M
2023-11-16 24.74 25.32 24.59 25.12 5.3M
2023-11-14 23.58 25.08 23.51 24.58 9.0M
2023-11-13 23.93 24.10 23.06 23.41 5.9M
2023-11-10 23.35 24.02 23.21 23.90 3.9M
2023-11-09 24.28 24.35 23.12 23.23 5.1M
2023-11-08 23.48 24.27 22.85 24.06 10.8M
2023-11-07 22.81 24.12 22.71 23.90 7.1M
2023-11-06 23.66 23.69 22.76 22.80 4.9M
2023-11-03 23.07 24.22 22.94 23.73 13.1M
2023-11-01 21.01 22.53 21.01 22.29 9.0M
2023-10-31 21.15 21.62 20.75 20.98 4.3M
2023-10-30 21.57 21.81 21.12 21.12 4.2M
2023-10-27 22.08 22.24 21.21 21.49 7.1M
2023-10-26 21.81 22.27 21.45 22.21 6.4M
2023-10-25 22.80 22.84 21.50 21.63 5.2M
2023-10-24 23.38 23.44 22.62 22.85 5.1M
2023-10-23 22.55 23.42 22.42 23.20 4.7M
2023-10-20 22.11 23.00 22.11 22.68 6.6M
2023-10-19 21.89 22.60 21.78 22.41 12.2M
2023-10-18 22.12 22.41 21.79 21.97 7.3M
2023-10-17 22.07 22.88 21.96 22.35 14.9M
2023-10-16 22.01 22.67 21.68 22.43 28.4M
2023-10-13 23.26 23.26 21.93 22.01 13.4M
2023-10-11 24.21 24.51 23.24 23.40 10.4M
2023-10-10 23.66 24.71 23.58 24.21 7.7M
2023-10-09 23.10 23.68 22.62 23.58 4.6M
2023-10-06 22.84 23.73 22.21 23.33 14.1M
2023-10-05 23.53 23.92 23.10 23.36 6.1M
2023-10-04 23.31 23.91 23.19 23.62 4.7M
2023-10-03 23.70 23.86 23.08 23.31 4.8M
2023-10-02 24.33 24.50 23.73 23.96 4.4M
2023-09-29 24.49 24.66 24.00 24.46 7.1M
2023-09-28 23.91 24.18 23.55 24.01 9.5M
2023-09-27 24.55 24.96 23.56 23.99 6.8M
2023-09-26 25.17 25.25 24.42 24.59 6.9M
2023-09-25 25.40 25.49 25.18 25.37 2.7M
2023-09-22 25.59 25.97 25.06 25.43 9.0M
2023-09-21 25.70 26.07 25.38 25.51 15.2M
2023-09-20 26.81 27.17 26.24 26.46 3.9M
2023-09-19 27.23 27.23 26.48 26.76 5.8M
2023-09-18 27.82 27.93 27.22 27.31 3.2M
2023-09-15 27.43 27.92 27.13 27.70 8.1M
2023-09-14 28.33 28.57 27.44 27.57 4.9M
2023-09-13 27.92 28.80 27.68 28.27 6.8M
2023-09-12 28.32 29.05 27.94 27.99 8.6M
2023-09-11 26.95 28.34 26.95 28.28 5.7M
2023-09-09 28.17 28.17 28.17 28.17 0.0M
2023-09-08 27.18 27.40 26.86 27.19 3.2M
2023-09-06 27.65 28.23 27.26 27.26 4.7M
2023-09-05 27.66 27.96 27.43 27.66 4.5M
2023-09-04 27.58 28.14 27.57 28.01 2.3M
2023-09-02 28.80 28.80 28.80 28.80 0.0M
2023-09-01 27.63 27.93 27.48 27.78 5.3M
2023-08-31 27.70 28.13 27.43 27.59 5.0M
2023-08-30 28.63 28.63 27.44 27.57 4.8M
2023-08-29 28.35 28.60 27.93 28.46 4.3M
2023-08-28 28.12 28.39 27.83 28.05 3.1M
2023-08-25 28.55 28.78 27.96 28.12 5.2M
2023-08-24 28.92 28.94 28.46 28.55 4.2M
2023-08-23 28.72 29.15 28.59 28.87 9.5M
2023-08-22 28.97 29.15 28.73 28.77 5.0M
2023-08-21 28.36 29.17 28.01 28.86 5.8M
2023-08-18 29.17 29.46 28.50 28.63 7.7M
2023-08-17 28.90 29.51 28.86 29.17 6.4M
2023-08-16 29.60 29.64 28.67 28.93 11.7M
2023-08-15 29.79 30.18 29.54 29.60 7.0M
2023-08-14 30.23 30.59 29.36 29.74 4.8M
2023-08-11 30.86 31.23 30.22 30.27 5.4M
2023-08-10 33.11 33.35 30.94 31.06 12.6M
2023-08-09 32.54 32.80 31.96 32.67 8.9M
2023-08-08 32.86 33.18 32.25 32.92 4.4M
2023-08-07 33.67 33.77 33.03 33.34 2.2M
2023-08-04 33.22 34.35 33.16 33.59 5.6M
2023-08-03 34.09 34.42 33.17 33.25 4.3M
2023-08-02 34.18 34.22 33.41 33.79 2.5M
2023-08-01 34.31 34.55 33.81 34.18 3.7M
2023-07-31 35.27 35.31 34.49 34.65 3.9M
2023-07-28 35.52 35.84 34.62 35.04 4.6M
2023-07-27 35.71 36.17 34.92 35.26 6.1M
2023-07-26 35.14 35.83 34.81 35.60 2.7M
2023-07-25 34.99 35.44 34.65 35.06 4.2M
2023-07-24 33.23 34.57 32.65 34.57 4.9M
2023-07-21 32.15 33.66 32.03 33.23 6.0M
2023-07-20 31.81 32.11 31.48 32.11 3.3M
2023-07-19 31.30 31.78 31.03 31.72 3.7M
2023-07-18 31.38 32.03 31.14 31.74 3.7M
2023-07-17 29.95 31.83 29.95 31.57 8.1M
2023-07-14 30.70 31.26 30.61 30.77 2.4M
2023-07-13 30.13 31.54 30.04 31.09 3.5M
2023-07-12 30.23 31.46 30.23 30.35 5.2M
2023-07-11 29.84 30.41 29.20 30.16 9.2M
2023-07-10 30.32 31.21 30.24 30.54 2.7M
2023-07-07 30.08 30.96 29.99 30.46 4.6M
2023-07-06 30.47 30.65 29.71 30.03 4.7M
2023-07-05 30.77 31.45 30.28 30.93 6.1M
2023-07-04 32.23 32.44 31.01 31.04 6.2M
2023-07-03 31.69 32.43 31.58 32.23 3.0M
2023-06-30 31.67 32.58 31.58 31.69 6.9M
2023-06-29 30.80 31.29 30.77 31.24 3.8M
2023-06-28 31.38 31.45 30.72 30.80 3.3M
2023-06-27 32.08 32.12 30.53 31.13 4.1M
2023-06-26 32.28 32.44 31.10 31.80 3.0M
2023-06-23 31.72 32.25 31.59 32.12 4.6M
2023-06-22 31.57 31.96 30.97 31.70 4.6M
2023-06-21 31.67 32.18 31.05 31.95 5.7M
2023-06-20 32.06 32.63 31.57 31.72 5.0M
2023-06-19 31.97 32.59 31.71 32.20 2.7M
2023-06-16 31.92 32.67 31.81 31.99 9.7M
2023-06-15 32.06 32.82 31.92 32.09 4.3M
2023-06-14 31.09 32.23 31.00 32.09 9.2M
2023-06-13 31.50 31.96 30.88 31.05 6.0M
2023-06-12 30.96 32.06 30.90 31.48 5.5M
2023-06-09 31.53 32.39 31.00 31.03 5.7M
2023-06-07 30.47 32.02 30.41 31.16 6.2M
2023-06-06 30.12 30.71 29.60 30.44 5.1M
2023-06-05 29.65 30.19 29.27 29.94 3.6M
2023-06-02 29.46 30.30 29.00 29.65 6.7M
2023-06-01 27.77 29.24 27.63 29.10 9.4M
2023-05-31 27.39 28.09 27.24 27.92 6.2M
2023-05-30 28.70 28.91 27.36 27.91 4.7M
2023-05-29 28.29 28.64 28.20 28.35 1.9M
2023-05-26 28.88 28.95 28.32 28.55 8.7M
2023-05-25 28.25 28.86 27.93 28.55 5.5M
2023-05-24 27.82 28.05 27.30 27.53 3.5M
2023-05-23 28.00 28.79 27.83 28.06 4.9M
2023-05-22 27.94 28.59 27.83 28.11 4.7M
2023-05-19 28.11 28.39 27.58 27.82 4.6M
2023-05-18 26.92 27.97 26.86 27.90 3.8M
2023-05-17 27.05 27.20 26.52 27.05 4.6M
2023-05-16 26.76 27.31 26.26 26.76 10.7M
2023-05-15 24.31 25.38 24.05 25.08 5.0M
2023-05-12 23.83 24.51 23.31 24.51 4.5M
2023-05-11 23.10 24.43 22.90 24.28 3.6M
2023-05-10 23.56 23.93 23.33 23.54 2.3M
2023-05-09 22.62 23.90 22.53 23.56 3.2M
2023-05-08 23.03 24.13 22.69 22.82 6.1M
2023-05-06 23.92 23.92 23.92 23.92 0.0M
2023-05-05 22.11 23.35 21.66 22.92 6.3M
2023-05-04 21.24 22.05 21.24 21.95 3.3M
2023-05-03 21.52 21.60 20.78 21.20 4.2M
2023-05-02 22.02 22.46 21.11 21.50 3.9M
2023-04-28 21.62 22.09 21.45 22.02 5.6M
2023-04-27 22.00 22.18 21.48 21.66 5.9M
2023-04-26 21.66 22.53 21.64 21.95 5.3M
2023-04-25 22.19 22.21 21.42 21.97 4.6M
2023-04-24 22.04 22.62 21.81 22.19 3.9M
2023-04-20 21.20 22.28 21.20 22.14 9.5M
2023-04-19 21.62 22.13 20.94 21.36 11.9M
2023-04-18 21.31 22.35 21.31 21.92 11.3M
2023-04-17 21.38 21.72 20.94 21.18 11.2M
2023-04-14 21.96 21.96 20.64 21.35 13.0M
2023-04-13 22.86 23.17 22.19 22.72 3.6M
2023-04-12 22.53 23.86 22.41 22.81 9.2M
2023-04-11 21.17 22.49 21.05 22.49 8.4M
2023-04-10 21.36 21.67 20.57 20.57 4.2M
2023-04-06 20.56 21.20 20.42 21.07 4.2M
2023-04-05 20.87 21.42 20.52 20.79 6.6M
2023-04-04 20.21 21.10 20.21 20.99 7.2M
2023-04-03 20.53 20.62 19.93 20.08 2.5M
2023-03-31 21.42 21.53 20.15 20.45 7.3M
2023-03-30 20.21 21.45 20.08 21.42 9.0M
2023-03-29 19.26 19.78 19.07 19.66 10.0M
2023-03-28 18.88 20.73 18.63 19.25 34.7M
2023-03-27 20.56 21.02 19.93 20.23 8.1M
2023-03-24 19.93 20.54 19.74 20.31 6.0M
2023-03-23 20.55 20.55 19.76 19.97 4.0M
2023-03-22 20.86 21.12 20.35 20.47 3.5M
2023-03-21 20.69 21.20 20.47 20.80 2.7M
2023-03-20 21.02 21.29 20.39 20.73 3.5M
2023-03-17 22.16 22.22 20.63 21.16 13.5M
2023-03-16 22.99 23.05 22.02 22.38 6.7M
2023-03-15 21.32 23.16 21.25 22.88 9.6M
2023-03-14 22.91 23.26 21.36 21.61 13.8M
2023-03-13 22.32 23.19 21.75 22.77 4.1M
2023-03-10 23.47 23.51 22.33 22.47 4.0M
2023-03-09 23.96 24.63 23.46 23.64 6.4M
2023-03-08 22.75 24.34 22.60 23.97 12.3M
2023-03-07 22.72 22.94 22.33 22.62 4.5M
2023-03-06 22.52 23.04 22.07 22.72 6.7M
2023-03-03 22.87 23.06 22.21 22.25 5.9M
2023-03-02 23.57 23.70 22.79 22.79 5.6M
2023-03-01 24.78 24.78 23.24 23.72 8.2M
2023-02-28 25.52 25.95 24.53 24.59 12.3M
2023-02-27 25.95 26.23 25.37 25.51 3.1M
2023-02-24 26.46 26.72 25.31 25.86 4.4M
2023-02-23 26.91 27.61 26.48 26.63 3.1M
2023-02-22 26.58 27.15 26.20 27.00 3.4M
2023-02-17 27.71 28.23 27.53 27.93 1.9M
2023-02-16 26.84 28.35 26.43 27.98 6.0M
2023-02-15 25.97 27.94 25.67 27.18 5.8M
2023-02-14 27.10 27.34 25.87 26.14 5.6M
2023-02-13 27.27 27.42 26.52 27.15 2.3M
2023-02-10 26.95 27.49 26.86 27.30 2.2M
2023-02-09 27.55 27.82 26.87 27.05 2.5M
2023-02-08 27.73 28.05 26.56 27.56 5.4M
2023-02-07 28.30 28.42 27.43 27.67 3.2M
2023-02-06 28.37 28.55 27.94 28.22 2.1M
2023-02-03 29.42 29.59 28.36 28.46 4.0M
2023-02-02 30.49 31.25 29.27 29.83 9.3M
2023-02-01 30.76 31.37 30.06 30.71 8.0M
2023-01-31 29.26 30.98 29.13 30.71 5.8M
2023-01-30 29.29 29.70 29.06 29.25 6.7M
2023-01-27 28.50 29.50 28.47 29.23 6.1M
2023-01-26 28.56 29.03 28.02 28.58 4.2M
2023-01-25 27.66 28.76 26.63 28.49 4.3M
2023-01-24 27.51 27.80 26.88 27.73 3.3M
2023-01-23 27.16 27.65 26.48 27.29 3.7M
2023-01-20 27.90 27.93 26.94 27.17 8.9M
2023-01-19 26.33 28.78 26.25 28.42 5.4M
2023-01-18 27.38 27.68 26.47 26.76 4.4M
2023-01-17 25.22 27.41 25.10 27.19 7.2M
2023-01-16 25.12 25.48 24.91 25.15 3.4M
2023-01-13 25.25 25.56 25.10 25.32 2.4M
2023-01-12 26.38 26.46 25.55 25.85 4.3M
2023-01-11 26.06 26.49 25.29 26.38 7.5M
2023-01-10 25.89 26.51 25.57 26.09 5.5M
2023-01-09 26.70 27.19 26.27 26.41 4.1M
2023-01-06 26.56 27.40 26.00 26.90 4.0M
2023-01-05 25.13 26.73 25.03 26.62 7.4M
2023-01-04 24.75 25.92 24.59 25.16 5.0M
2023-01-03 25.99 26.54 24.38 24.78 5.0M
2023-01-02 28.12 28.29 25.99 26.07 4.2M