Rede D’Or

RDOR3
🏛️ brazil →
41.54
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 29.21 29.89 27.69 28.47 6.5M
2022-12-28 29.10 30.01 28.53 29.10 7.4M
2022-12-27 28.34 29.33 27.72 28.94 10.0M
2022-12-26 28.05 28.81 27.57 28.72 19.7M
2022-12-23 27.31 29.14 27.27 28.11 10.8M
2022-12-22 27.67 28.26 26.96 27.16 3.1M
2022-12-21 26.43 28.50 26.43 27.63 10.2M
2022-12-20 25.08 27.24 25.00 26.44 4.8M
2022-12-19 24.04 25.44 23.92 25.14 6.4M
2022-12-16 24.80 25.00 23.87 23.92 5.7M
2022-12-15 23.99 25.25 23.75 24.86 5.0M
2022-12-14 23.03 24.91 22.45 24.44 11.1M
2022-12-13 24.34 24.67 23.26 23.32 5.8M
2022-12-12 25.23 25.51 23.94 24.28 4.9M
2022-12-09 26.54 26.67 25.34 25.34 2.9M
2022-12-08 26.97 27.22 26.51 26.63 3.7M
2022-12-07 27.62 28.20 27.35 27.46 2.0M
2022-12-06 28.12 28.31 27.25 27.75 2.7M
2022-12-05 29.26 29.32 27.84 27.99 3.0M
2022-12-02 29.23 31.32 29.09 29.47 3.3M
2022-12-01 29.47 30.00 28.51 29.08 3.7M
2022-11-30 28.91 30.07 28.43 29.81 5.2M
2022-11-29 28.12 29.87 27.72 29.01 5.9M
2022-11-28 28.38 28.66 28.00 28.07 1.9M
2022-11-25 29.66 29.87 27.96 28.44 5.1M
2022-11-24 28.30 30.41 28.23 30.10 3.3M
2022-11-23 27.06 28.50 26.60 28.15 7.8M
2022-11-22 28.12 28.61 26.99 27.39 4.3M
2022-11-21 27.57 28.41 27.49 27.87 3.2M
2022-11-18 28.82 29.89 27.48 27.61 4.5M
2022-11-17 28.17 28.73 27.28 28.52 7.3M
2022-11-16 30.08 30.38 28.32 28.86 8.5M
2022-11-14 30.45 31.06 29.55 30.47 7.1M
2022-11-11 31.47 31.73 29.93 30.21 8.5M
2022-11-10 30.96 33.42 30.61 31.14 18.6M
2022-11-09 31.14 31.80 31.06 31.24 6.8M
2022-11-08 31.65 32.39 31.18 31.53 6.6M
2022-11-07 31.63 32.62 31.49 31.63 8.7M
2022-11-04 32.83 33.30 32.10 32.21 3.8M
2022-11-03 31.15 32.77 31.07 32.25 7.3M
2022-11-01 30.47 32.69 30.34 32.19 6.9M
2022-10-31 29.16 31.33 28.55 31.11 7.8M
2022-10-28 27.87 29.40 27.87 29.40 3.9M
2022-10-27 27.32 29.43 26.98 28.21 7.1M
2022-10-26 27.84 28.06 26.91 27.02 6.4M
2022-10-25 28.50 29.06 27.81 28.14 8.3M
2022-10-24 29.33 29.41 28.44 28.44 5.7M
2022-10-21 28.25 29.48 28.02 29.16 9.3M
2022-10-20 29.30 29.30 27.99 28.50 6.1M
2022-10-19 28.71 29.01 28.03 28.72 9.0M
2022-10-18 28.20 28.80 27.92 28.50 6.5M
2022-10-17 28.05 28.18 27.76 27.89 3.0M
2022-10-14 28.92 29.25 27.63 27.79 5.2M
2022-10-13 28.92 29.33 28.05 28.91 8.6M
2022-10-11 30.13 30.51 28.95 29.08 7.8M
2022-10-10 30.52 31.00 30.02 30.21 3.5M
2022-10-07 31.12 31.32 30.00 30.16 3.1M
2022-10-06 31.00 31.90 30.84 31.32 5.4M
2022-10-05 30.77 30.77 29.75 30.64 5.0M
2022-10-04 31.43 31.63 30.14 30.53 4.5M
2022-10-03 29.30 30.73 29.30 30.27 6.8M
2022-09-30 28.32 29.19 28.01 28.74 6.2M
2022-09-29 29.20 29.20 27.28 28.87 10.4M
2022-09-28 30.17 30.44 29.42 29.79 4.8M
2022-09-27 31.82 32.32 30.04 30.20 6.3M
2022-09-26 33.25 33.43 31.50 31.56 3.5M
2022-09-23 33.09 33.71 32.89 33.32 2.3M
2022-09-22 33.66 34.18 32.46 33.90 5.3M
2022-09-21 33.06 33.63 32.51 32.95 4.9M
2022-09-20 32.00 33.01 31.90 32.83 5.0M
2022-09-19 31.00 32.00 30.89 32.00 2.7M
2022-09-16 30.65 31.37 30.17 31.13 5.2M
2022-09-15 31.81 32.19 30.58 30.93 3.6M
2022-09-14 31.95 32.43 31.79 31.99 1.7M
2022-09-13 32.48 32.62 31.67 32.05 4.3M
2022-09-12 33.31 33.91 33.04 33.45 3.0M
2022-09-09 32.41 33.64 32.38 32.86 3.3M
2022-09-08 32.42 32.42 31.31 32.05 2.2M
2022-09-06 33.45 33.57 32.24 32.30 4.4M
2022-09-05 32.98 34.80 32.98 33.71 3.2M
2022-09-02 32.74 33.95 32.31 32.77 7.8M
2022-09-01 32.19 33.40 31.98 32.83 6.3M
2022-08-31 32.45 33.25 31.89 32.29 4.5M
2022-08-30 32.01 32.72 31.90 31.97 3.3M
2022-08-29 32.33 32.94 32.01 32.02 2.0M
2022-08-26 33.54 34.03 32.05 32.41 2.6M
2022-08-25 33.57 34.13 33.20 33.37 9.2M
2022-08-24 33.13 34.04 32.81 33.61 3.1M
2022-08-23 32.88 33.48 32.27 33.11 2.5M
2022-08-22 33.23 33.62 32.51 32.67 3.1M
2022-08-19 34.55 34.55 33.42 33.74 4.6M
2022-08-18 34.84 35.24 33.68 34.68 3.3M
2022-08-17 36.33 36.57 34.67 34.73 6.9M
2022-08-16 36.81 37.13 35.46 36.28 8.7M
2022-08-15 34.86 37.78 34.86 37.78 10.7M
2022-08-12 34.11 35.74 33.95 35.13 4.4M
2022-08-11 34.58 35.68 33.24 33.60 3.3M
2022-08-10 34.82 35.59 34.18 34.57 2.8M
2022-08-09 34.85 34.95 33.11 33.68 2.8M
2022-08-08 32.88 35.44 32.73 34.84 7.9M
2022-08-05 33.46 33.80 32.39 32.68 5.4M
2022-08-04 32.39 34.06 32.26 33.45 4.4M
2022-08-03 31.93 32.97 31.90 32.08 2.9M
2022-08-02 31.13 32.41 31.04 31.87 6.1M
2022-08-01 31.49 31.93 30.87 31.13 3.3M
2022-07-29 30.50 31.70 30.32 31.38 5.9M
2022-07-28 30.00 30.71 29.47 30.41 2.0M
2022-07-27 29.17 30.15 29.17 29.99 6.5M
2022-07-26 30.08 30.17 28.81 29.12 3.4M
2022-07-25 30.51 30.80 29.69 29.91 6.3M
2022-07-22 29.35 30.25 29.12 29.30 9.3M
2022-07-21 27.28 29.84 26.63 29.57 12.2M
2022-07-20 25.92 27.72 25.88 27.43 4.4M
2022-07-19 25.39 26.45 25.21 26.16 3.7M
2022-07-18 26.02 26.55 24.94 25.19 4.4M
2022-07-15 26.56 26.74 25.87 25.87 3.4M
2022-07-14 27.12 27.12 26.23 26.66 4.7M
2022-07-13 28.24 28.25 27.27 27.32 4.0M
2022-07-12 28.25 29.11 27.89 28.55 3.7M
2022-07-11 28.37 29.18 27.71 28.24 3.0M
2022-07-08 29.35 29.67 28.54 28.89 3.7M
2022-07-07 29.25 29.38 28.23 29.19 2.8M
2022-07-06 27.70 29.27 27.32 28.86 2.7M
2022-07-05 27.54 28.26 27.10 28.10 3.1M
2022-07-04 27.54 28.84 27.22 27.86 1.8M
2022-07-01 27.56 27.75 26.80 27.68 4.0M
2022-06-30 27.39 28.33 27.26 27.97 3.0M
2022-06-29 27.50 28.61 27.30 28.07 5.1M
2022-06-28 28.48 28.60 27.05 27.30 3.8M
2022-06-27 28.47 29.34 28.38 28.38 1.9M
2022-06-24 28.89 28.89 28.21 28.57 2.3M
2022-06-23 28.81 29.82 28.45 28.57 3.0M
2022-06-22 28.99 29.55 28.34 28.88 4.1M
2022-06-21 28.61 29.65 28.38 29.21 5.1M
2022-06-20 29.24 29.59 28.37 28.61 2.6M
2022-06-17 30.14 30.14 28.89 29.09 9.9M
2022-06-15 31.12 31.96 30.40 30.59 8.1M
2022-06-14 30.85 30.98 30.08 30.83 4.9M
2022-06-13 31.51 31.67 30.55 30.90 3.6M
2022-06-10 32.24 32.93 31.73 32.23 2.6M
2022-06-09 32.21 33.57 31.88 33.00 3.8M
2022-06-08 31.99 33.29 31.86 32.37 3.9M
2022-06-07 32.03 32.74 31.86 32.32 4.0M
2022-06-06 33.39 33.61 31.96 32.16 3.4M
2022-06-03 34.51 34.51 32.92 32.99 2.6M
2022-06-02 34.58 35.25 34.09 34.52 3.2M
2022-06-01 34.77 36.18 34.26 34.26 3.8M
2022-05-31 35.66 36.14 34.77 34.77 8.2M
2022-05-30 36.63 36.86 35.02 35.49 2.7M
2022-05-27 36.01 36.87 35.39 36.30 3.3M
2022-05-26 34.00 36.56 33.78 36.04 7.0M
2022-05-25 32.57 34.69 32.38 33.96 7.5M
2022-05-24 32.36 33.38 31.73 32.83 6.0M
2022-05-23 33.24 33.57 31.73 32.45 3.4M
2022-05-20 32.38 33.17 31.91 33.04 3.9M
2022-05-19 31.95 32.20 31.48 32.05 4.3M
2022-05-18 32.82 32.82 31.74 31.93 5.0M
2022-05-17 32.19 32.97 32.13 32.82 3.9M
2022-05-16 31.96 32.10 31.17 31.89 1.9M
2022-05-13 30.82 32.09 30.46 31.74 6.0M
2022-05-12 30.54 32.30 30.30 31.45 7.5M
2022-05-11 32.52 32.52 30.63 30.92 4.4M
2022-05-10 33.70 34.40 32.52 32.67 3.1M
2022-05-09 33.28 34.16 33.00 33.42 2.2M
2022-05-06 34.51 34.51 33.33 33.84 3.6M
2022-05-05 36.24 36.25 33.83 34.58 4.4M
2022-05-04 34.59 36.64 33.90 36.35 6.3M
2022-05-03 34.80 35.94 34.15 34.84 3.4M
2022-05-02 35.08 35.67 34.22 34.88 3.4M
2022-04-29 38.04 38.51 35.51 35.65 12.6M
2022-04-28 37.90 38.32 37.46 37.53 5.2M
2022-04-27 38.41 39.01 38.22 38.34 4.5M
2022-04-26 39.45 39.96 38.70 39.39 4.2M
2022-04-25 39.52 41.10 39.40 40.54 4.1M
2022-04-22 40.50 40.97 39.35 40.01 2.8M
2022-04-20 42.29 42.89 41.22 41.31 2.7M
2022-04-19 41.66 42.73 41.52 42.29 2.4M
2022-04-18 41.73 42.58 41.54 42.14 4.2M
2022-04-14 43.37 43.67 41.72 42.17 3.2M
2022-04-13 44.58 44.92 42.77 43.62 5.2M
2022-04-12 45.67 45.89 44.21 44.40 3.4M
2022-04-11 45.81 45.81 44.84 45.10 2.4M
2022-04-08 46.74 47.00 45.77 46.33 1.4M
2022-04-07 47.92 48.15 47.04 47.24 2.3M
2022-04-06 49.04 49.48 47.67 48.24 3.9M
2022-04-05 50.62 50.62 49.40 49.54 2.1M
2022-04-04 50.13 51.06 49.79 50.60 2.2M
2022-04-01 49.96 50.60 49.45 50.17 3.3M
2022-03-31 49.05 50.49 49.05 49.45 2.3M
2022-03-30 51.54 51.55 49.01 49.33 5.4M
2022-03-29 52.51 52.70 50.73 51.03 2.9M
2022-03-28 51.98 52.10 51.07 51.14 1.4M
2022-03-25 52.26 52.68 51.73 51.79 2.2M
2022-03-24 51.97 53.04 51.55 51.96 2.4M
2022-03-23 51.59 52.36 51.14 51.97 1.5M
2022-03-22 51.28 52.04 50.78 51.82 2.9M
2022-03-21 51.84 51.84 50.26 50.79 2.7M
2022-03-18 50.95 52.23 50.95 51.43 6.2M
2022-03-17 51.45 51.69 50.67 51.33 3.6M
2022-03-16 50.80 51.93 50.13 51.54 3.4M
2022-03-15 49.72 50.68 49.17 50.68 4.8M
2022-03-14 52.03 52.03 49.85 49.91 2.1M
2022-03-11 51.07 51.85 50.14 50.63 2.4M
2022-03-10 50.65 51.47 50.04 50.81 2.3M
2022-03-09 51.47 53.15 51.17 51.91 4.6M
2022-03-08 50.94 51.83 50.69 51.21 5.3M
2022-03-07 49.84 51.51 49.17 51.51 9.6M
2022-03-04 50.87 50.97 49.89 50.84 7.3M
2022-03-03 50.66 51.87 49.98 50.89 6.5M
2022-03-02 50.28 52.16 50.03 51.42 5.7M
2022-02-25 50.05 51.20 49.35 50.54 12.3M
2022-02-24 54.50 55.27 49.11 50.79 15.5M
2022-02-23 50.67 55.00 49.64 55.00 5.0M
2022-02-22 49.25 50.94 48.55 50.54 3.3M
2022-02-21 49.91 49.91 48.15 48.58 1.6M
2022-02-18 49.85 49.91 49.24 49.58 3.2M
2022-02-17 49.94 50.12 49.12 49.71 2.6M
2022-02-16 49.32 50.41 48.85 50.08 2.7M
2022-02-15 48.08 49.76 47.52 49.59 4.6M
2022-02-14 47.32 47.81 46.82 47.32 2.4M
2022-02-11 47.55 48.12 46.72 47.18 3.5M
2022-02-10 47.18 47.67 46.29 47.15 3.6M
2022-02-09 46.54 47.17 45.88 47.07 3.5M
2022-02-08 45.48 46.07 44.59 45.43 3.0M
2022-02-07 45.41 47.07 44.93 45.48 3.6M
2022-02-04 45.34 45.69 44.00 45.31 3.9M
2022-02-03 45.17 46.43 44.94 45.71 3.4M
2022-02-02 44.85 46.84 44.85 45.18 3.0M
2022-02-01 44.30 45.24 43.16 44.78 3.6M
2022-01-31 43.40 44.58 43.29 43.92 2.4M
2022-01-28 42.45 44.44 42.42 43.59 2.1M
2022-01-27 43.92 44.06 42.36 43.61 3.1M
2022-01-26 42.61 44.17 42.30 43.44 4.8M
2022-01-25 39.60 42.34 39.47 41.88 3.3M
2022-01-24 41.88 41.90 39.78 40.24 2.7M
2022-01-21 40.67 41.78 40.08 41.42 3.0M
2022-01-20 40.02 42.21 39.82 40.88 3.3M
2022-01-19 39.03 40.46 38.57 39.78 3.0M
2022-01-18 39.09 39.11 37.32 38.55 3.4M
2022-01-17 40.11 40.34 38.97 39.23 2.0M
2022-01-14 41.16 41.23 39.15 40.63 3.8M
2022-01-13 40.83 43.06 38.89 41.03 7.6M
2022-01-12 40.46 41.12 39.87 40.83 3.1M
2022-01-11 38.94 40.71 38.90 40.44 3.0M
2022-01-10 40.63 40.94 38.69 39.11 2.6M
2022-01-07 40.43 41.24 39.74 40.79 14.0M
2022-01-06 39.70 40.71 38.81 40.06 9.1M
2022-01-05 42.51 42.55 39.64 39.64 3.7M
2022-01-04 43.58 43.70 42.12 42.51 1.9M
2022-01-03 44.36 45.03 42.85 43.58 3.0M