LAS VEGAS SANDS CORP (LVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.223.185	0,41%	52,865	52,8025	53,91	53,62
27/02/2024	1.185.704	-0,98%	54,73	53,13	54,29	53,40
26/02/2024	1.240.216	-1,50%	54,73	53,82	54,91	53,93
23/02/2024	1.442.373	2,05%	54,37	53,75	55,005	54,75
22/02/2024	913.080	0,30%	54,37	53,56	54,38	53,65
21/02/2024	1.760.436	0,81%	52,85	52,6276	53,70	53,49
20/02/2024	2.008.983	-3,96%	54,97	52,6283	55,03	53,06
19/02/2024	1.340.402	0,00%	54,90	54,70	55,655	55,25
16/02/2024	1.340.402	1,41%	54,90	54,70	55,655	55,25
15/02/2024	1.508.630	0,90%	53,71	54,38	55,14	54,97
14/02/2024	1.803.306	1,15%	53,71	53,26	54,78	54,48
13/02/2024	1.500.853	-1,10%	53,71	53,26	54,34	53,86
12/02/2024	1.672.393	1,57%	53,71	53,47	54,49	54,46
09/02/2024	1.355.583	0,02%	53,71	53,09	53,855	53,62
08/02/2024	2.588.603	1,63%	53,43	53,42	54,29	53,61
07/02/2024	3.023.217	1,11%	49,96	52,265	53,39	52,75
06/02/2024	2.232.904	2,07%	49,96	51,225	52,365	52,17
05/02/2024	2.563.547	1,65%	49,96	49,82	51,385	51,11
02/02/2024	1.493.299	-0,73%	50,405	49,85	50,79	50,48
01/02/2024	2.730.553	3,95%	49,93	49,885	51,22	50,85
31/01/2024	1.221.286	-1,19%	49,95	48,91	49,8154	48,92
30/01/2024	2.563.995	-1,77%	49,95	49,355	49,95	49,51
29/01/2024	1.723.412	0,74%	49,84	49,20	50,635	50,40
26/01/2024	2.170.708	-0,24%	50,235	49,295	50,235	50,03
25/01/2024	4.904.839	1,03%	51,55	49,13	51,55	50,15
24/01/2024	4.362.128	1,27%	49,92	49,63	50,5951	49,64
23/01/2024	2.568.651	2,27%	48,60	48,50	49,095	49,02
22/01/2024	3.200.360	-1,88%	48,655	47,645	48,86	47,93
19/01/2024	4.169.775	-1,35%	49,33	48,425	49,41	48,85
18/01/2024	1.921.641	2,68%	48,37	48,535	49,69	49,52
17/01/2024	2.672.771	-1,65%	48,37	47,54	48,37	48,23
16/01/2024	1.522.426	-1,15%	49,11	48,75	49,2976	49,04
15/01/2024	1.824.808	-0,28%	50,04	49,445	50,23	49,61
12/01/2024	1.824.808	-0,28%	50,04	49,445	50,23	49,61
11/01/2024	2.221.816	0,93%	49,98	48,50	49,92	49,75
10/01/2024	1.396.432	-1,44%	49,98	49,13	50,11	49,29
09/01/2024	1.927.796	-3,42%	51,195	49,87	51,2725	50,01
08/01/2024	1.684.815	1,65%	50,31	50,22	51,81	51,65
05/01/2024	1.287.778	1,65%	50,605	49,95	51,1192	51,08
04/01/2024	1.165.471	-0,83%	50,605	49,98	50,7685	50,25
03/01/2024	1.879.477	-1,29%	49,15	50,27	51,23	50,67
02/01/2024	3.218.161	4,31%	49,15	48,88	51,435	51,33
29/12/2023	1.233.298	0,63%	49,15	48,97	49,405	49,40
28/12/2023	1.255.729	1,13%	48,64	48,64	49,47	49,09
27/12/2023	1.251.143	-1,02%	48,92	47,955	49,22	48,54
26/12/2023	986.141	0,25%	48,92	48,90	49,33	49,04
22/12/2023	1.442.742	0,27%	48,65	48,3019	48,975	48,92
21/12/2023	1.237.374	2,61%	48,185	47,9099	48,80	48,79
20/12/2023	1.943.970	-3,47%	49,12	47,545	49,21	47,55
19/12/2023	3.526.101	3,21%	48,07	47,87	49,27	49,26
18/12/2023	1.627.428	-0,29%	47,86	47,6199	48,2789	47,73
15/12/2023	1.703.326	-1,52%	48,78	47,62	48,86	47,87
14/12/2023	3.075.418	-0,04%	47,65	48,295	49,365	48,61
13/12/2023	2.048.697	1,67%	47,74	47,26	48,85	48,63
12/12/2023	2.402.329	0,46%	47,74	47,32	47,985	47,83
11/12/2023	2.325.619	2,63%	46,42	46,391	47,655	47,61
08/12/2023	2.693.919	3,43%	44,835	44,605	46,49	46,39
07/12/2023	1.253.168	0,05%	44,91	44,655	45,24	44,85
06/12/2023	2.846.609	-0,09%	46,69	44,78	45,58	44,83
05/12/2023	2.118.286	-1,67%	46,69	44,68	45,46	44,87
04/12/2023	2.066.946	-2,50%	46,69	45,435	46,83	45,63
01/12/2023	3.779.118	1,47%	46,14	46,13	46,98	46,80
30/11/2023	8.720.603	1,72%	45,69	45,25	46,485	46,12
29/11/2023	13.406.471	-4,72%	45,97	45,015	46,52	45,41
28/11/2023	1.752.915	-1,85%	48,56	47,60	48,58	47,66
27/11/2023	1.920.317	-0,74%	48,67	48,18	48,76	48,56
24/11/2023	792.038	-0,28%	49,075	48,745	49,165	49,14
23/11/2023	964.429	-0,32%	49,81	49,135	49,958	49,28
22/11/2023	926.841	-0,32%	49,81	49,135	49,958	49,28
21/11/2023	935.459	0,33%	48,96	48,81	49,65	49,44
20/11/2023	1.276.193	0,41%	49,165	48,61	49,58	49,28
17/11/2023	1.583.206	-0,08%	49,58	48,955	49,645	49,08
16/11/2023	1.840.834	-0,33%	49,10	48,94	49,65	49,12
15/11/2023	2.066.709	-0,38%	49,66	49,08	50,45	49,28
14/11/2023	1.879.243	3,91%	48,47	48,23	49,55	49,47
13/11/2023	1.170.258	-0,29%	47,31	46,9912	47,705	47,61
10/11/2023	1.930.901	-0,29%	47,22	46,40	47,82	47,75
09/11/2023	986.464	-0,50%	48,395	47,765	48,59	47,89
08/11/2023	923.614	-0,35%	48,395	48,11	48,85	48,13
07/11/2023	1.338.622	-1,81%	48,97	48,155	48,77	48,30
06/11/2023	1.279.386	1,13%	48,97	48,66	49,70	49,19
03/11/2023	1.549.136	0,31%	49,14	48,75	49,54	48,84
02/11/2023	1.525.323	4,19%	47,49	47,425	48,855	48,69
01/11/2023	1.922.865	-1,54%	47,31	46,23	47,84	46,73
31/10/2023	1.739.590	-0,75%	47,78	47,105	47,79	47,46
30/10/2023	1.694.561	1,66%	48,09	47,43	48,045	47,82
27/10/2023	1.104.917	-0,42%	48,09	47,0681	48,18	47,33
26/10/2023	2.911.681	0,70%	47,21	46,88	47,84	47,53
25/10/2023	1.909.204	-0,92%	47,21	47,17	48,265	47,20
24/10/2023	2.603.255	2,56%	46,81	44,85	47,975	47,64
23/10/2023	2.742.484	2,49%	45,01	44,85	47,045	46,45
20/10/2023	1.722.340	-1,22%	45,93	45,29	46,37	45,32
19/10/2023	5.525.700	2,87%	46,15	45,2608	46,91	45,88
18/10/2023	2.278.533	-1,59%	45,10	44,205	45,30	44,60
17/10/2023	1.746.145	-0,15%	45,10	45,065	45,865	45,32
16/10/2023	1.858.624	1,34%	45,07	44,60	45,705	45,39
13/10/2023	1.570.410	-2,52%	45,74	44,52	45,89	44,79
12/10/2023	2.043.836	-1,23%	46,60	45,48	46,645	45,95
11/10/2023	1.232.943	0,43%	46,01	46,11	46,78	46,52
10/10/2023	1.765.909	1,31%	46,01	45,925	46,99	46,32