LAS VEGAS SANDS CORP (LVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	1.083.111	0,00%	42,75	42,10	43,01	42,34
17/07/2024	1.083.111	-1,31%	42,75	42,10	43,01	42,34
16/07/2024	1.109.665	1,54%	42,27	41,96	43,19	42,90
15/07/2024	800.064	-1,12%	42,60	42,14	42,99	42,25
12/07/2024	1.065.530	0,97%	42,50	42,25	42,99	42,73
11/07/2024	1.140.110	2,15%	41,61	41,53	42,63	42,32
10/07/2024	979.614	-0,46%	41,64	41,18	41,64	41,43
09/07/2024	1.123.450	0,41%	41,52	41,22	42,02	41,62
08/07/2024	1.435.822	-1,52%	42,15	41,40	42,34	41,45
05/07/2024	1.215.127	-1,08%	42,28	41,95	42,56	42,09
04/07/2024	918.364	0,00%	42,54	42,43	43,10	42,55
03/07/2024	918.364	0,57%	42,54	42,43	43,10	42,55
02/07/2024	1.502.063	-1,33%	42,69	42,24	43,10	42,31
01/07/2024	1.652.846	-3,10%	44,07	42,72	44,47	42,88
28/06/2024	9.151.134	0,25%	44,31	43,95	44,54	44,25
27/06/2024	2.106.481	0,75%	43,81	43,53	44,32	44,14
26/06/2024	1.638.438	-1,26%	44,28	43,515	44,28	43,81
25/06/2024	2.860.347	-1,05%	44,74	44,04	44,74	44,37
24/06/2024	2.656.209	-2,33%	45,75	44,48	45,84	44,84
21/06/2024	4.546.758	2,91%	44,75	44,56	46,03	45,91
20/06/2024	2.723.410	0,70%	44,17	44,15	44,985	44,61
19/06/2024	2.522.040	0,00%	44,09	43,74	44,36	44,30
18/06/2024	2.522.040	2,43%	44,09	43,74	44,36	44,30
17/06/2024	3.459.483	2,54%	43,15	43,11	44,46	44,35
14/06/2024	2.171.607	-1,86%	43,90	43,23	43,9289	43,25
13/06/2024	1.835.807	-0,38%	43,90	43,81	44,31	44,07
12/06/2024	2.396.737	0,07%	44,47	43,748	44,47	44,15
11/06/2024	2.334.373	-1,36%	44,47	43,805	44,585	44,12
10/06/2024	2.553.616	-0,64%	44,79	44,46	45,22	44,73
07/06/2024	4.768.842	3,12%	44,62	43,00	45,90	45,02
06/06/2024	1.976.261	0,14%	44,62	43,41	43,88	43,66
05/06/2024	5.095.571	0,06%	44,62	43,15	43,79	43,595
04/06/2024	2.889.019	-2,88%	44,62	43,39	44,65	43,57
03/06/2024	1.805.371	-0,38%	45,21	44,49	45,29	44,86
31/05/2024	2.518.508	2,34%	44,34	43,77	45,05	45,03
30/05/2024	1.805.016	0,23%	43,90	43,8827	44,3799	44,00
29/05/2024	1.730.521	-1,86%	44,39	43,75	44,42	43,90
28/05/2024	1.852.856	-0,33%	44,925	44,51	45,25	44,73
27/05/2024	842.275	0,00%	45,01	44,77	45,19	44,88
24/05/2024	842.275	-2,16%	45,01	44,77	45,19	44,88
23/05/2024	2.110.271	-2,33%	45,82	44,60	45,90	44,80
22/05/2024	1.941.144	-0,74%	46,09	45,38	46,1934	45,87
21/05/2024	1.863.578	-1,30%	46,63	46,155	46,91	46,21
20/05/2024	2.185.120	-0,45%	47,175	46,75	47,52	46,82
17/05/2024	3.012.624	0,88%	46,525	46,35	47,78	47,03
16/05/2024	1.729.473	1,11%	46,14	45,95	46,80	46,62
15/05/2024	2.037.741	-0,43%	46,81	45,57	46,51	46,12
14/05/2024	3.241.002	-1,28%	46,81	46,01	46,96	46,32
13/05/2024	1.653.410	0,82%	46,78	46,735	47,32	46,92
10/05/2024	960.507	-1,40%	46,78	46,415	47,47	46,54
09/05/2024	1.414.077	0,92%	46,78	46,74	47,315	47,20
08/05/2024	1.354.766	0,11%	46,715	46,40	46,83	46,77
07/05/2024	1.931.967	-0,64%	47,28	46,545	47,32	46,72
06/05/2024	1.719.760	0,75%	47,28	46,68	47,55	47,02
03/05/2024	1.957.167	0,47%	47,11	46,5601	47,21	46,87
02/05/2024	3.818.122	4,74%	45,45	45,04	46,93	46,65
01/05/2024	2.361.771	0,41%	45,46	44,003	45,21	44,54
30/04/2024	2.861.944	-3,04%	45,46	44,345	45,52	44,359
29/04/2024	2.156.611	0,66%	46,09	45,535	46,34	45,75
26/04/2024	2.196.244	-0,22%	46,09	45,10	46,00	45,45
25/04/2024	2.226.555	-0,63%	46,09	45,485	46,21	45,55
24/04/2024	3.212.866	-0,37%	46,09	45,05	46,16	45,84
23/04/2024	3.388.439	-1,18%	46,09	45,98	47,0891	46,01
22/04/2024	3.398.725	2,42%	46,09	46,00	47,32	46,56
19/04/2024	3.607.762	-0,92%	46,32	45,41	46,85	45,46
18/04/2024	12.016.430	-8,66%	50,56	45,4515	48,13	45,88
17/04/2024	3.534.946	-0,55%	50,56	49,85	50,7744	50,23
16/04/2024	2.096.823	0,52%	50,89	49,53	50,765	50,51
15/04/2024	2.144.207	-0,36%	50,89	50,09	51,33	50,25
12/04/2024	1.125.140	-2,29%	51,01	50,155	51,24	50,43
11/04/2024	1.134.723	-0,48%	51,64	51,045	51,93	51,61
10/04/2024	862.354	-1,13%	52,32	51,56	52,23	51,86
09/04/2024	877.214	0,02%	52,32	51,7601	52,4897	52,45
08/04/2024	1.006.378	-1,39%	52,70	52,26	53,65	52,44
05/04/2024	897.643	1,12%	52,70	52,515	53,40	53,18
04/04/2024	1.260.543	-2,54%	54,47	52,48	54,49	52,59
03/04/2024	1.237.390	1,99%	52,52	52,56	54,125	53,96
02/04/2024	877.671	-0,51%	52,90	52,22	52,9719	52,91
01/04/2024	2.091.282	2,86%	52,34	52,215	54,091	53,18
28/03/2024	2.884.596	0,43%	51,18	51,54	52,19	51,70
27/03/2024	930.218	1,24%	50,96	50,938	51,49	51,48
26/03/2024	1.179.951	1,05%	50,96	50,665	51,41	50,85
25/03/2024	855.989	0,44%	50,28	50,015	50,515	50,32
22/03/2024	1.051.061	-0,50%	50,205	49,79	50,40	50,10
21/03/2024	1.227.618	-0,44%	50,565	50,305	51,4603	50,35
20/03/2024	1.250.003	-0,41%	50,565	50,16	51,03	50,57
19/03/2024	1.570.555	0,34%	51,11	50,5034	51,07	50,78
18/03/2024	1.873.871	-0,82%	52,74	50,445	51,21	50,61
15/03/2024	2.183.829	-2,54%	52,74	50,885	52,62	51,03
14/03/2024	1.981.217	-1,86%	52,74	51,64	53,50	52,36
13/03/2024	1.628.369	0,76%	52,74	52,80	53,79	53,35
12/03/2024	1.180.296	0,65%	52,755	52,60	53,345	52,95
11/03/2024	1.132.948	2,14%	51,45	51,52	52,915	52,61
08/03/2024	1.240.751	0,04%	51,45	51,345	51,8975	51,51
07/03/2024	1.129.044	1,80%	50,64	50,608	51,595	51,49
06/03/2024	1.503.404	-0,65%	51,29	50,445	51,44	50,58
05/03/2024	1.348.231	0,41%	50,36	49,9852	51,50	50,91
04/03/2024	1.898.137	-1,13%	51,08	50,05	51,18	50,70
01/03/2024	4.990.476	-5,94%	53,35	50,72	53,48	51,28
29/02/2024	1.979.313	1,68%	53,865	53,455	54,79	54,52