LAS VEGAS SANDS CORP (LVS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
3.249.050 |
-1,37%
|
39,75
|
38,06
|
39,75
|
38,655
|
| 23/09/2026 |
1.781.519 |
-1,29%
|
39,72
|
39,005
|
39,775
|
39,19
|
| 22/09/2026 |
2.025.984 |
-1,39%
|
40,66
|
39,59
|
41,02
|
39,70
|
| 21/09/2026 |
1.823.453 |
0,74%
|
40,3343
|
39,535
|
40,60
|
40,26
|
| 18/09/2026 |
2.854.781 |
-1,96%
|
40,67
|
39,73
|
40,79
|
39,98
|
| 17/09/2026 |
1.441.238 |
-0,93%
|
41,4922
|
40,63
|
41,50
|
40,67
|
| 16/09/2026 |
2.086.103 |
-0,58%
|
41,56
|
40,855
|
41,56
|
41,06
|
| 15/09/2026 |
1.908.108 |
-2,67%
|
42,36
|
41,27
|
42,68
|
41,27
|
| 14/09/2026 |
1.515.602 |
-1,00%
|
42,83
|
42,135
|
43,03
|
42,40
|
| 11/09/2026 |
1.401.052 |
0,54%
|
43,30
|
42,50
|
43,30
|
42,83
|
| 10/09/2026 |
2.499.464 |
-1,69%
|
42,9838
|
42,12
|
43,33
|
42,60
|
| 09/09/2026 |
3.463.630 |
-1,48%
|
44,05
|
42,715
|
44,05
|
43,33
|
| 08/09/2026 |
2.089.403 |
-0,94%
|
44,37
|
43,5701
|
44,43
|
43,98
|
| 04/09/2026 |
1.583.999 |
-0,39%
|
44,41
|
44,14
|
44,725
|
44,37
|
| 03/09/2026 |
1.530.340 |
-0,09%
|
44,54
|
43,82
|
44,99
|
44,51
|
| 02/09/2026 |
2.618.035 |
1,65%
|
43,97
|
43,70
|
45,29
|
44,54
|
| 01/09/2026 |
1.831.386 |
0,06%
|
43,50
|
43,36
|
44,15
|
43,84
|
| 31/08/2026 |
2.393.193 |
-2,73%
|
44,97
|
43,59
|
45,175
|
43,81
|
| 28/08/2026 |
2.895.021 |
1,84%
|
44,59
|
44,57
|
45,51
|
45,04
|
| 27/08/2026 |
3.002.832 |
-3,76%
|
45,99
|
43,915
|
46,36
|
44,24
|
| 26/08/2026 |
1.411.076 |
-2,26%
|
47,50
|
46,085
|
47,50
|
46,23
|
| 25/08/2026 |
1.327.372 |
0,64%
|
46,97
|
46,73
|
47,495
|
47,27
|
| 24/08/2026 |
1.491.291 |
-0,13%
|
47,00
|
46,47
|
47,70
|
46,97
|
| 21/08/2026 |
1.267.585 |
2,32%
|
45,525
|
45,525
|
47,075
|
47,03
|
| 20/08/2026 |
1.710.706 |
-1,35%
|
46,39
|
45,50
|
46,69
|
45,97
|
| 19/08/2026 |
2.023.091 |
2,45%
|
45,76
|
44,84
|
46,635
|
46,58
|
| 18/08/2026 |
1.119.706 |
0,25%
|
45,995
|
45,47
|
46,16
|
45,47
|
| 17/08/2026 |
1.268.798 |
-1,73%
|
46,30
|
45,22
|
46,3834
|
45,53
|
| 14/08/2026 |
1.196.898 |
1,01%
|
45,7948
|
45,70
|
46,475
|
46,23
|
| 13/08/2026 |
1.219.995 |
0,20%
|
45,65
|
45,3292
|
45,919
|
45,77
|
| 12/08/2026 |
1.197.134 |
-0,25%
|
45,71
|
45,30
|
45,965
|
45,68
|
| 11/08/2026 |
1.250.772 |
0,47%
|
45,46
|
45,16
|
45,975
|
45,72
|
| 10/08/2026 |
1.658.399 |
-0,66%
|
46,1267
|
45,14
|
46,1267
|
45,46
|
| 07/08/2026 |
1.269.534 |
-0,73%
|
46,73
|
45,06
|
46,73
|
45,75
|
| 06/08/2026 |
1.327.631 |
0,63%
|
45,85
|
45,45
|
46,22
|
46,11
|
| 05/08/2026 |
2.069.607 |
-0,39%
|
46,56
|
45,755
|
47,44
|
45,85
|
| 04/08/2026 |
2.379.306 |
-1,96%
|
47,0827
|
45,79
|
47,09
|
46,02
|
| 03/08/2026 |
2.859.736 |
-3,29%
|
49,096
|
46,50
|
49,8092
|
46,98
|
| 31/07/2026 |
1.490.944 |
-1,97%
|
48,38
|
48,77
|
49,255
|
48,89
|
| 30/07/2026 |
2.885.215 |
2,73%
|
47,77
|
47,77
|
49,92
|
49,87
|
| 29/07/2026 |
1.757.946 |
0,67%
|
48,23
|
48,01
|
48,77
|
48,55
|
| 28/07/2026 |
2.041.652 |
1,10%
|
47,99
|
47,84
|
48,77
|
48,25
|
| 27/07/2026 |
3.423.397 |
3,73%
|
46,43
|
46,43
|
47,89
|
47,76
|
| 24/07/2026 |
2.283.990 |
0,11%
|
46,4897
|
45,25
|
46,60
|
46,08
|
| 23/07/2026 |
4.685.252 |
1,80%
|
44,01
|
43,22
|
46,68
|
46,03
|
| 22/07/2026 |
3.314.079 |
-0,48%
|
45,52
|
45,20
|
46,30
|
45,25
|
| 21/07/2026 |
1.961.614 |
-0,71%
|
45,7227
|
45,285
|
46,05
|
45,47
|
| 20/07/2026 |
1.994.039 |
0,98%
|
45,50
|
44,86
|
45,925
|
45,81
|
| 17/07/2026 |
1.378.986 |
-0,80%
|
45,71
|
45,02
|
45,71
|
45,36
|
| 16/07/2026 |
1.530.822 |
2,04%
|
45,05
|
44,44
|
45,905
|
45,70
|
| 15/07/2026 |
1.888.805 |
0,02%
|
44,81
|
44,23
|
45,03
|
44,79
|
| 14/07/2026 |
1.339.502 |
-2,42%
|
46,294
|
44,59
|
46,294
|
44,78
|
| 13/07/2026 |
1.371.696 |
-1,66%
|
46,99
|
45,59
|
47,21
|
45,90
|
| 10/07/2026 |
1.598.735 |
0,52%
|
46,53
|
45,905
|
47,115
|
46,69
|
| 09/07/2026 |
1.286.562 |
0,53%
|
46,1342
|
45,12
|
46,51
|
46,45
|
| 08/07/2026 |
2.147.057 |
0,22%
|
45,95
|
45,95
|
46,98
|
46,19
|
| 07/07/2026 |
1.400.293 |
-1,19%
|
46,99
|
45,64
|
46,99
|
46,06
|
| 06/07/2026 |
1.581.195 |
-0,88%
|
47,3535
|
45,70
|
47,515
|
46,58
|
| 02/07/2026 |
1.674.289 |
1,73%
|
46,51
|
46,30
|
47,382
|
46,99
|
| 01/07/2026 |
1.939.477 |
0,11%
|
46,3544
|
45,625
|
46,3544
|
46,25
|
| 30/06/2026 |
1.305.280 |
-0,39%
|
46,85
|
45,90
|
46,85
|
46,19
|
| 29/06/2026 |
1.450.096 |
-1,55%
|
47,32
|
46,155
|
47,59
|
46,37
|
| 26/06/2026 |
1.428.362 |
1,97%
|
46,39
|
46,10
|
47,65
|
47,12
|
| 25/06/2026 |
1.557.871 |
-3,21%
|
47,526
|
46,075
|
48,0045
|
46,28
|
| 24/06/2026 |
1.835.953 |
-0,05%
|
47,76
|
47,58
|
48,59
|
47,76
|
| 23/06/2026 |
2.193.647 |
-0,01%
|
47,60
|
47,425
|
48,395
|
47,76
|
| 18/06/2026 |
1.517.382 |
1,08%
|
48,2622
|
47,80
|
49,05
|
47,80
|
| 17/06/2026 |
1.721.917 |
-1,74%
|
48,90
|
48,01
|
49,155
|
48,13
|
| 16/06/2026 |
1.925.971 |
-1,62%
|
49,74
|
48,865
|
50,14
|
48,94
|
| 15/06/2026 |
2.467.374 |
-1,92%
|
50,70
|
49,16
|
50,89
|
49,74
|
| 12/06/2026 |
1.575.585 |
0,12%
|
50,896
|
50,17
|
51,6626
|
50,67
|
| 11/06/2026 |
1.547.020 |
-0,54%
|
50,81
|
50,04
|
51,32
|
50,61
|
| 10/06/2026 |
1.139.531 |
-1,63%
|
50,92
|
50,57
|
51,65
|
50,81
|
| 09/06/2026 |
1.371.436 |
1,61%
|
50,79
|
50,79
|
52,47
|
51,65
|
| 08/06/2026 |
1.254.962 |
1,10%
|
50,01
|
49,88
|
50,997
|
50,79
|
| 05/06/2026 |
959.601 |
-0,89%
|
50,45
|
50,02
|
50,866
|
50,25
|
| 04/06/2026 |
877.298 |
-0,19%
|
50,86
|
50,465
|
51,41
|
50,73
|
| 03/06/2026 |
1.146.287 |
-0,66%
|
51,01
|
50,21
|
51,2999
|
50,86
|
| 02/06/2026 |
2.028.645 |
-3,92%
|
53,27
|
51,00
|
53,27
|
51,21
|
| 01/06/2026 |
2.740.433 |
5,34%
|
51,87
|
50,63
|
53,54
|
53,27
|
| 29/05/2026 |
1.216.188 |
-1,24%
|
51,36
|
50,40
|
51,36
|
50,57
|
| 28/05/2026 |
1.473.311 |
0,10%
|
51,06
|
50,53
|
51,40
|
51,11
|
| 27/05/2026 |
1.697.998 |
2,63%
|
49,90
|
49,90
|
51,24
|
51,06
|
| 26/05/2026 |
1.417.371 |
0,63%
|
49,03
|
49,03
|
50,16
|
49,75
|
| 22/05/2026 |
1.684.518 |
-0,04%
|
48,60
|
48,59
|
49,805
|
49,43
|
| 21/05/2026 |
2.643.017 |
-0,34%
|
49,79
|
48,235
|
49,81
|
49,45
|
| 20/05/2026 |
2.592.004 |
-0,60%
|
49,94
|
48,775
|
50,22
|
49,62
|
| 19/05/2026 |
2.355.895 |
-0,55%
|
50,19
|
49,78
|
51,26
|
49,92
|
| 18/05/2026 |
1.732.029 |
-1,90%
|
51,49
|
50,17
|
51,655
|
50,19
|
| 15/05/2026 |
1.122.459 |
0,82%
|
50,48
|
50,25
|
51,20
|
51,16
|
| 14/05/2026 |
1.819.230 |
-1,31%
|
51,32
|
50,56
|
52,01
|
50,65
|
| 13/05/2026 |
1.725.151 |
-0,74%
|
52,1699
|
50,76
|
52,17
|
51,32
|
| 12/05/2026 |
1.740.923 |
-0,65%
|
51,52
|
51,52
|
52,765
|
51,70
|
| 11/05/2026 |
2.260.189 |
-1,96%
|
52,7825
|
51,65
|
52,94
|
52,07
|
| 08/05/2026 |
2.401.313 |
-1,33%
|
54,3368
|
52,87
|
54,575
|
53,11
|
| 07/05/2026 |
2.296.797 |
1,05%
|
52,943
|
52,943
|
54,35
|
53,78
|
| 06/05/2026 |
2.062.839 |
1,83%
|
53,26
|
52,685
|
53,56
|
53,22
|
| 05/05/2026 |
2.083.534 |
1,36%
|
52,23
|
51,55
|
53,005
|
52,26
|
| 04/05/2026 |
2.463.736 |
-3,60%
|
53,11
|
51,53
|
54,13
|
51,56
|
| 01/05/2026 |
2.262.735 |
-1,50%
|
54,3525
|
53,365
|
54,42
|
53,79
|
