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
2025-10-02 41.66 41.86 41.22 41.54 3.5M
2025-10-01 42.44 42.44 41.48 41.54 3.2M
2025-09-30 42.70 43.05 42.17 42.08 5.0M
2025-09-29 42.16 42.29 41.66 42.20 2.4M
2025-09-26 41.30 41.30 40.90 41.22 1.7M
2025-09-25 41.34 41.50 40.69 40.88 3.0M
2025-09-24 41.69 41.83 40.98 41.30 3.2M
2025-09-23 41.65 42.45 41.52 41.98 1.3M
2025-09-22 41.81 41.96 41.42 41.61 2.2M
2025-09-19 41.39 42.31 41.22 42.21 11.0M
2025-09-18 40.61 41.75 40.61 41.33 8.9M
2025-09-17 40.32 41.16 40.12 40.74 4.3M
2025-09-16 39.90 40.75 39.65 40.30 5.3M
2025-09-15 39.70 39.86 39.40 39.72 2.8M
2025-09-12 38.98 39.52 38.89 39.22 2.9M
2025-09-11 39.38 39.59 39.16 39.39 2.4M
2025-09-10 38.60 39.30 38.60 39.10 2.9M
2025-09-09 39.19 39.19 38.60 38.77 3.4M
2025-09-08 39.32 39.33 38.69 39.01 2.1M
2025-09-05 39.21 39.88 39.04 39.30 3.5M
2025-09-04 39.28 39.41 38.97 39.04 6.5M
2025-09-03 38.75 39.19 38.75 39.08 5.7M
2025-09-02 38.60 39.00 38.41 38.95 3.2M
2025-09-01 39.50 39.75 38.55 39.11 4.1M
2025-08-29 39.19 39.58 38.96 39.36 5.6M
2025-08-28 38.53 39.34 38.40 39.04 6.2M
2025-08-27 37.56 38.33 37.48 38.25 3.7M
2025-08-26 37.56 37.66 37.35 37.57 3.4M
2025-08-25 38.11 38.16 37.36 37.55 3.8M
2025-08-22 37.40 38.18 37.21 37.77 4.2M
2025-08-21 37.15 37.69 37.10 37.24 4.7M
2025-08-20 37.19 37.65 36.88 37.34 3.3M
2025-08-19 37.90 38.46 37.27 37.32 6.7M
2025-08-18 37.61 39.14 37.51 38.21 7.0M
2025-08-15 37.00 37.68 36.95 37.53 6.4M
2025-08-14 36.31 37.65 36.31 37.07 3.7M
2025-08-13 36.63 37.04 36.50 36.83 3.6M
2025-08-12 36.71 37.10 36.70 37.01 5.1M
2025-08-11 35.93 36.78 35.88 36.60 6.0M
2025-08-08 36.05 36.54 35.50 36.27 4.5M
2025-08-07 35.35 36.06 35.03 35.90 15.3M
2025-08-06 33.51 34.65 33.29 34.38 6.0M
2025-08-05 33.38 33.75 33.15 33.42 3.4M
2025-08-04 32.85 33.47 32.70 33.20 4.2M
2025-08-01 33.13 33.31 32.33 32.40 3.8M
2025-07-31 32.20 32.69 32.06 32.50 3.5M
2025-07-30 32.30 33.65 31.85 32.75 5.6M
2025-07-29 32.60 33.06 32.25 32.63 3.2M
2025-07-28 32.70 32.70 32.27 32.44 2.1M
2025-07-25 32.82 32.82 32.33 32.52 1.4M
2025-07-24 32.64 33.02 32.39 32.60 2.4M
2025-07-23 32.61 33.10 32.32 33.10 2.9M
2025-07-22 33.07 33.29 32.61 32.72 3.3M
2025-07-21 32.97 33.47 32.85 33.02 4.2M
2025-07-18 33.18 33.56 32.79 32.89 4.3M
2025-07-17 33.67 33.73 33.25 33.58 2.5M
2025-07-16 34.00 34.00 33.22 33.61 2.4M
2025-07-15 33.89 33.91 33.29 33.67 3.5M
2025-07-14 33.26 33.66 32.93 33.44 3.4M
2025-07-11 33.53 33.73 32.93 33.30 6.5M
2025-07-10 33.73 33.92 33.32 33.81 4.5M
2025-07-09 34.53 34.74 33.98 34.03 6.0M
2025-07-08 34.23 34.88 33.97 34.76 4.5M
2025-07-07 34.83 34.93 34.13 34.23 6.0M
2025-07-04 35.13 35.23 34.93 34.93 1.5M
2025-07-03 34.88 35.45 34.76 35.19 5.1M
2025-07-02 35.64 35.64 34.67 34.79 6.6M
2025-07-01 35.78 35.82 35.22 35.41 5.1M
2025-06-30 34.79 35.86 34.77 35.42 9.5M
2025-06-27 35.00 35.40 34.79 34.90 4.3M
2025-06-26 34.71 35.55 34.66 35.38 4.0M
2025-06-25 34.96 35.39 34.43 34.61 4.6M
2025-06-24 34.79 35.75 34.66 35.38 5.1M
2025-06-23 34.69 34.82 34.33 34.70 2.9M
2025-06-20 34.91 35.22 34.46 34.80 11.0M
2025-06-18 35.28 35.41 35.02 35.27 3.9M
2025-06-17 35.42 35.57 35.14 35.49 3.7M
2025-06-16 35.12 35.57 35.12 35.32 5.0M
2025-06-13 34.48 35.19 34.38 34.90 3.9M
2025-06-12 35.35 35.35 34.70 35.05 7.4M
2025-06-11 36.05 36.05 34.86 35.12 8.4M
2025-06-10 36.19 36.21 35.55 35.95 8.0M
2025-06-09 35.64 35.95 35.23 35.82 6.4M
2025-06-06 36.06 36.38 35.45 35.84 3.5M
2025-06-05 36.67 36.67 35.79 36.24 5.0M
2025-06-04 36.38 37.21 36.32 36.61 5.4M
2025-06-03 36.95 36.95 35.61 36.30 16.5M
2025-06-02 38.11 38.12 37.07 37.44 3.3M
2025-05-30 37.59 37.78 37.08 37.78 4.8M
2025-05-29 37.39 37.68 37.22 37.44 5.8M
2025-05-28 37.25 37.72 36.96 37.47 2.6M
2025-05-27 37.58 38.27 37.03 37.25 7.5M
2025-05-26 36.90 37.43 36.82 37.07 1.5M
2025-05-23 36.00 36.90 35.56 36.90 3.3M
2025-05-22 36.62 36.99 36.27 36.30 3.5M
2025-05-21 36.62 36.67 35.95 36.33 3.0M
2025-05-20 36.37 36.82 35.75 36.74 3.9M
2025-05-19 35.77 36.75 35.50 36.37 4.0M
2025-05-16 34.97 35.71 34.82 35.60 4.6M
2025-05-15 34.76 35.48 34.49 35.23 4.3M
2025-05-14 34.70 35.10 34.18 34.34 4.8M
2025-05-13 33.27 34.86 33.06 34.66 9.9M
2025-05-12 33.75 33.91 32.96 33.16 4.1M
2025-05-09 33.43 34.07 33.29 33.63 6.1M
2025-05-08 31.85 34.07 31.76 33.70 16.3M
2025-05-07 31.77 31.89 31.31 31.50 4.3M
2025-05-06 31.94 32.45 31.45 31.55 4.1M
2025-05-05 32.05 32.16 31.76 31.94 3.4M
2025-05-02 31.56 32.14 31.56 31.96 2.7M
2025-04-30 31.50 32.07 31.39 32.02 7.4M
2025-04-29 31.50 32.11 31.38 31.46 6.6M
2025-04-28 31.54 31.73 31.17 31.50 4.7M
2025-04-25 31.11 31.89 30.66 31.42 7.4M
2025-04-24 30.15 31.35 29.93 30.92 7.8M
2025-04-23 30.02 30.13 29.77 29.89 4.3M
2025-04-22 29.34 30.05 29.25 29.69 3.5M
2025-04-17 29.79 30.04 29.35 29.87 2.8M
2025-04-16 29.78 30.10 29.57 29.69 5.4M
2025-04-15 29.57 30.00 29.18 29.93 5.2M
2025-04-14 29.41 29.70 29.15 29.65 4.7M
2025-04-11 28.90 29.21 28.72 29.06 6.7M
2025-04-10 28.62 29.05 28.36 28.88 5.1M
2025-04-09 28.59 29.68 28.36 29.03 9.0M
2025-04-08 28.25 29.02 28.25 28.77 12.6M
2025-04-07 28.43 29.53 27.87 28.26 13.5M
2025-04-04 27.97 28.82 27.80 28.62 11.1M
2025-04-03 28.30 29.22 28.30 28.87 3.7M
2025-04-02 27.95 28.54 27.88 28.40 3.6M
2025-04-01 28.20 28.31 27.83 27.95 5.6M
2025-03-31 28.60 28.82 27.87 28.20 19.6M
2025-03-28 28.59 28.85 28.21 28.82 3.0M
2025-03-27 28.86 29.22 28.46 28.64 7.6M
2025-03-26 28.41 28.88 28.00 28.83 6.5M
2025-03-25 28.27 28.43 28.04 28.13 3.8M
2025-03-24 27.99 28.47 27.94 28.06 2.6M
2025-03-21 28.62 28.65 28.26 28.52 6.0M
2025-03-20 28.76 28.89 28.44 28.61 3.8M
2025-03-19 28.83 29.20 28.54 28.95 4.2M
2025-03-18 29.04 29.06 28.40 28.65 3.2M
2025-03-17 28.43 29.15 28.20 28.93 5.2M
2025-03-14 27.86 28.68 27.70 28.33 4.3M
2025-03-13 27.96 28.06 27.21 27.50 8.2M
2025-03-12 26.63 28.18 26.63 27.91 6.8M
2025-03-11 26.85 27.42 26.15 26.80 14.3M
2025-03-10 27.76 27.98 27.51 27.63 4.2M
2025-03-07 26.86 28.32 26.57 28.14 5.4M
2025-03-06 27.11 27.36 26.41 27.03 4.5M
2025-03-05 27.30 27.69 26.71 26.98 3.3M
2025-02-28 27.77 28.31 26.88 27.19 8.3M
2025-02-27 28.45 28.52 27.65 28.00 5.6M
2025-02-26 28.87 28.92 27.86 28.30 3.5M
2025-02-25 27.99 28.78 27.99 28.66 3.4M
2025-02-24 29.89 29.89 28.11 28.28 7.5M
2025-02-21 30.09 30.16 29.43 29.68 6.4M
2025-02-20 29.14 30.30 29.14 30.08 9.9M
2025-02-19 29.57 30.00 29.21 29.40 5.3M
2025-02-18 30.00 30.80 29.85 30.00 5.7M
2025-02-17 29.75 30.65 29.59 30.16 8.7M
2025-02-14 28.67 29.60 28.63 29.47 11.4M
2025-02-13 28.57 28.96 27.96 28.68 5.2M
2025-02-12 28.29 28.94 28.02 28.75 7.7M
2025-02-11 28.83 29.35 28.47 28.92 4.4M
2025-02-10 28.56 29.05 28.21 28.56 4.1M
2025-02-07 28.26 28.87 27.90 28.15 5.9M
2025-02-06 27.89 28.41 27.69 28.32 4.6M
2025-02-05 28.20 28.26 27.45 28.10 6.2M
2025-02-04 27.80 28.13 27.57 28.13 5.3M
2025-02-03 28.24 28.24 27.56 27.95 4.4M
2025-01-31 28.47 28.48 27.67 27.95 3.4M
2025-01-30 27.30 28.46 27.24 28.26 9.4M
2025-01-29 27.96 27.96 27.04 27.19 5.2M
2025-01-28 28.40 28.55 27.68 27.77 6.7M
2025-01-27 28.04 28.86 27.64 28.57 12.8M
2025-01-24 27.50 28.16 27.48 28.01 5.3M
2025-01-23 28.01 28.39 27.50 27.69 3.5M
2025-01-22 27.16 27.88 27.15 27.68 3.3M
2025-01-21 26.97 27.44 26.88 27.29 3.0M
2025-01-20 26.40 27.27 26.37 27.00 2.9M
2025-01-17 26.69 26.80 26.22 26.71 2.6M
2025-01-16 27.11 27.24 26.45 26.69 4.7M
2025-01-15 26.63 27.46 26.33 27.04 5.7M
2025-01-14 25.91 26.27 25.64 26.17 4.9M
2025-01-13 26.14 26.31 25.66 26.06 3.3M
2025-01-10 26.50 26.56 25.80 26.27 4.0M
2025-01-09 26.35 26.72 26.14 26.48 2.5M
2025-01-08 26.38 26.62 25.89 26.37 6.0M
2025-01-07 26.15 26.82 26.09 26.65 4.8M
2025-01-06 25.31 26.02 25.31 26.02 5.2M
2025-01-03 25.20 25.60 24.91 25.15 4.3M
2025-01-02 25.21 25.46 24.77 25.26 5.8M