Dati storici Rede DOr Sao Luiz ON - RDOR3

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,51	27,02	24,03	25,50	5.189.600	1,64	6,69%
1 Mese	25,22	27,02	23,02	24,84	5.664.125	0,93	3,69%
3 Mesi	26,78	28,20	23,02	25,41	5.162.844	-0,63	-2,35%
6 Mesi	22,23	29,38	21,39	25,90	4.864.011	3,92	17,63%
1 Anno	22,87	37,57	21,39	27,47	5.380.603	3,28	14,34%
3 Anni	69,50	77,30	19,35	35,53	4.813.559	-43,35	-62,37%
5 Anni	65,01	77,30	19,35	37,34	4.546.809	-38,86	-59,78%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	26,15	-0,34	-1,28%	26,20	26,52	25,97	6.345.800
29 Apr 2024	26,49	0,64	2,48%	26,80	27,02	26,35	7.828.300
26 Apr 2024	25,85	0,86	3,44%	25,09	26,16	25,08	6.358.500
25 Apr 2024	24,99	0,68	2,80%	24,22	25,00	24,03	4.102.100
24 Apr 2024	24,31	-0,29	-1,18%	24,40	24,79	24,28	3.649.000
23 Apr 2024	24,60	-0,30	-1,20%	24,51	25,04	24,40	4.010.100
22 Apr 2024	24,90	0,21	0,85%	24,40	25,00	24,38	3.436.300
19 Apr 2024	24,69	1,48	6,38%	23,97	24,78	23,79	8.873.100
18 Apr 2024	23,21	-0,03	-0,13%	23,37	23,53	23,02	5.523.300
17 Apr 2024	23,24	-0,26	-1,11%	23,58	23,94	23,07	5.370.300
16 Apr 2024	23,50	-0,42	-1,76%	23,83	23,90	23,36	6.274.400
15 Apr 2024	23,92	-0,58	-2,37%	24,30	24,30	23,84	7.540.600
12 Apr 2024	24,50	-0,09	-0,37%	24,24	24,80	24,08	5.577.200
11 Apr 2024	24,59	-0,10	-0,41%	24,71	24,73	24,16	6.827.700
10 Apr 2024	24,69	-0,86	-3,37%	25,23	25,25	24,56	7.494.900
09 Apr 2024	25,55	0,34	1,35%	25,11	25,80	25,11	3.119.200
08 Apr 2024	25,21	-0,02	-0,08%	25,12	25,48	24,92	4.344.400
05 Apr 2024	25,23	-0,78	-3,00%	26,15	26,28	25,23	4.481.800
04 Apr 2024	26,01	0,39	1,52%	25,77	26,92	25,67	7.372.600
03 Apr 2024	25,62	0,58	2,32%	25,09	25,73	24,45	8.251.100
02 Apr 2024	25,04	-0,24	-0,95%	25,22	25,33	24,90	2.847.600