LAS VEGAS SANDS CORP (LVS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
2.456.154 |
-0,76%
|
53,25
|
52,46
|
53,50
|
53,09
|
| 12/09/2025 |
2.733.275 |
-2,21%
|
53,50
|
53,32
|
54,91
|
53,50
|
| 11/09/2025 |
3.326.355 |
0,36%
|
54,50
|
53,86
|
54,905
|
54,71
|
| 10/09/2025 |
2.803.299 |
0,81%
|
54,35
|
53,82
|
54,67
|
54,50
|
| 09/09/2025 |
2.750.526 |
0,50%
|
53,75
|
53,47
|
54,27
|
54,00
|
| 08/09/2025 |
3.154.387 |
0,09%
|
53,845
|
53,09
|
53,90
|
53,75
|
| 05/09/2025 |
2.826.095 |
-2,56%
|
55,3878
|
53,61
|
55,44
|
53,70
|
| 04/09/2025 |
2.570.364 |
-0,47%
|
55,70
|
54,62
|
55,70
|
55,11
|
| 03/09/2025 |
2.759.890 |
-2,88%
|
57,01
|
55,205
|
57,2293
|
55,37
|
| 02/09/2025 |
2.472.436 |
-1,08%
|
56,40
|
56,3943
|
57,42
|
57,01
|
| 29/08/2025 |
1.167.000 |
-0,14%
|
57,4001
|
57,271
|
58,05
|
57,63
|
| 28/08/2025 |
1.207.178 |
1,76%
|
56,993
|
56,98
|
57,74
|
57,71
|
| 27/08/2025 |
1.290.845 |
0,91%
|
56,00
|
55,81
|
56,915
|
56,70
|
| 26/08/2025 |
1.687.483 |
-0,04%
|
55,76
|
55,76
|
56,86
|
56,19
|
| 25/08/2025 |
1.750.204 |
2,11%
|
55,52
|
55,26
|
56,55
|
56,22
|
| 22/08/2025 |
1.750.217 |
2,90%
|
53,72
|
53,50
|
55,209
|
55,05
|
| 21/08/2025 |
1.780.144 |
-0,21%
|
53,62
|
53,13
|
53,78
|
53,51
|
| 20/08/2025 |
1.546.919 |
-0,01%
|
53,37
|
53,17
|
54,08
|
53,62
|
| 19/08/2025 |
2.063.123 |
1,51%
|
52,80
|
52,77
|
53,91
|
53,60
|
| 18/08/2025 |
2.473.572 |
-1,60%
|
53,60
|
52,76
|
53,9799
|
52,80
|
| 15/08/2025 |
1.641.448 |
-0,85%
|
54,12
|
53,65
|
54,57
|
53,66
|
| 14/08/2025 |
1.483.087 |
-0,39%
|
53,81
|
53,64
|
54,29
|
54,12
|
| 13/08/2025 |
2.148.798 |
0,82%
|
54,00
|
53,5815
|
54,39
|
54,33
|
| 12/08/2025 |
2.790.871 |
1,64%
|
53,53
|
52,95
|
54,43
|
53,89
|
| 11/08/2025 |
1.859.167 |
0,74%
|
52,70
|
52,28
|
53,135
|
53,02
|
| 08/08/2025 |
1.006.998 |
-0,59%
|
52,83
|
51,57
|
53,19
|
52,63
|
| 07/08/2025 |
1.220.238 |
0,55%
|
53,13
|
52,63
|
53,27
|
53,01
|
| 06/08/2025 |
1.039.234 |
1,00%
|
52,49
|
51,95
|
52,869
|
52,72
|
| 05/08/2025 |
1.427.620 |
0,10%
|
52,53
|
51,64
|
52,72
|
52,20
|
| 04/08/2025 |
1.541.375 |
0,27%
|
52,60
|
52,15
|
52,955
|
52,15
|
| 01/08/2025 |
2.258.132 |
-0,27%
|
51,51
|
51,51
|
52,6533
|
52,26
|
| 31/07/2025 |
1.554.863 |
-1,08%
|
52,61
|
52,20
|
52,895
|
52,40
|
| 30/07/2025 |
1.993.056 |
1,19%
|
52,50
|
52,00
|
53,57
|
52,97
|
| 29/07/2025 |
1.849.648 |
-0,29%
|
52,81
|
52,03
|
53,125
|
52,34
|
| 28/07/2025 |
2.572.168 |
0,15%
|
53,20
|
52,03
|
53,20
|
52,49
|
| 25/07/2025 |
3.430.230 |
3,19%
|
51,65
|
49,47
|
52,49
|
52,41
|
| 24/07/2025 |
8.621.309 |
4,31%
|
48,52
|
48,35
|
52,39
|
50,79
|
| 23/07/2025 |
3.065.874 |
0,35%
|
48,50
|
47,9734
|
48,96
|
48,69
|
| 22/07/2025 |
1.717.729 |
0,52%
|
48,925
|
47,9734
|
49,24
|
48,52
|
| 21/07/2025 |
3.125.409 |
-0,82%
|
48,67
|
48,11
|
49,19
|
48,27
|
| 18/07/2025 |
1.642.852 |
-0,53%
|
49,00
|
48,34
|
49,345
|
48,67
|
| 17/07/2025 |
4.683.163 |
-0,39%
|
49,80
|
48,62
|
49,95
|
48,93
|
| 16/07/2025 |
2.270.669 |
-1,48%
|
49,58
|
49,01
|
50,335
|
49,12
|
| 15/07/2025 |
1.199.640 |
-0,74%
|
50,23
|
49,25
|
50,335
|
49,86
|
| 14/07/2025 |
1.061.061 |
0,84%
|
49,70
|
49,25
|
50,28
|
50,23
|
| 11/07/2025 |
1.497.522 |
-1,41%
|
49,56
|
49,50
|
50,67
|
49,81
|
| 10/07/2025 |
1.498.933 |
1,83%
|
49,13
|
48,87
|
50,67
|
50,52
|
| 09/07/2025 |
1.500.041 |
1,02%
|
48,74
|
48,56
|
49,73
|
49,61
|
| 08/07/2025 |
2.112.654 |
1,59%
|
48,36
|
47,47
|
49,4222
|
49,11
|
| 07/07/2025 |
2.244.076 |
0,25%
|
48,1878
|
47,485
|
48,375
|
48,34
|
| 04/07/2025 |
1.186.496 |
0,63%
|
47,88
|
47,64
|
48,593
|
48,22
|
| 03/07/2025 |
1.182.572 |
0,77%
|
47,54
|
46,0288
|
48,8855
|
48,21
|
| 02/07/2025 |
2.465.092 |
0,93%
|
47,3336
|
45,6015
|
47,99
|
47,85
|
| 01/07/2025 |
5.408.087 |
8,90%
|
44,08
|
43,20
|
47,625
|
47,38
|
| 30/06/2025 |
2.624.846 |
-1,38%
|
44,12
|
43,20
|
44,27
|
43,51
|
| 27/06/2025 |
1.909.698 |
1,16%
|
43,60
|
42,85
|
44,41
|
44,12
|
| 26/06/2025 |
2.105.149 |
1,68%
|
43,08
|
42,60
|
43,75
|
43,62
|
| 25/06/2025 |
2.122.629 |
0,63%
|
42,71
|
42,08
|
43,34
|
42,90
|
| 24/06/2025 |
1.949.428 |
1,62%
|
41,96
|
40,95
|
42,8265
|
42,63
|
| 23/06/2025 |
1.540.156 |
0,65%
|
41,50
|
40,95
|
42,40
|
41,95
|
| 20/06/2025 |
1.189.880 |
-0,23%
|
42,04
|
41,40
|
42,13
|
41,68
|
| 19/06/2025 |
3.160.394 |
0,17%
|
41,82
|
41,39
|
41,975
|
41,78
|
| 18/06/2025 |
1.957.096 |
0,07%
|
42,38
|
41,39
|
42,85
|
41,76
|
| 17/06/2025 |
1.694.772 |
-2,48%
|
42,30
|
41,1025
|
42,945
|
41,75
|
| 16/06/2025 |
2.859.734 |
6,15%
|
41,10
|
41,10
|
42,945
|
42,81
|
| 13/06/2025 |
2.929.663 |
-3,77%
|
41,45
|
40,035
|
41,94
|
40,33
|
| 12/06/2025 |
1.393.753 |
0,17%
|
42,695
|
40,91
|
42,99
|
41,91
|
| 11/06/2025 |
1.291.244 |
-1,53%
|
41,94
|
41,57
|
42,99
|
41,84
|
| 10/06/2025 |
1.434.823 |
1,41%
|
40,66
|
40,525
|
42,5998
|
42,49
|
| 09/06/2025 |
2.098.236 |
4,18%
|
40,27
|
40,27
|
41,98
|
41,90
|
| 06/06/2025 |
1.898.124 |
-0,10%
|
41,225
|
40,04
|
41,3117
|
40,22
|
| 05/06/2025 |
1.840.758 |
-2,64%
|
41,80
|
40,04
|
41,875
|
40,26
|
| 04/06/2025 |
2.030.523 |
-1,85%
|
41,135
|
40,85
|
42,80
|
41,35
|
| 03/06/2025 |
3.564.909 |
2,48%
|
40,12
|
40,12
|
42,80
|
42,13
|
| 02/06/2025 |
2.709.197 |
-0,12%
|
41,88
|
40,36
|
42,13
|
41,11
|
| 30/05/2025 |
2.818.118 |
-0,27%
|
40,90
|
40,47
|
41,315
|
41,16
|
| 29/05/2025 |
4.546.431 |
1,50%
|
41,53
|
40,33
|
41,72
|
41,22
|
| 28/05/2025 |
3.878.188 |
-2,47%
|
40,35
|
40,1246
|
42,17
|
40,61
|
| 27/05/2025 |
3.201.100 |
4,43%
|
40,57
|
40,1246
|
42,17
|
41,64
|
| 23/05/2025 |
2.094.352 |
-0,72%
|
40,135
|
39,30
|
40,41
|
39,80
|
| 22/05/2025 |
3.645.906 |
-0,55%
|
40,63
|
39,30
|
40,85
|
40,09
|
| 21/05/2025 |
3.282.156 |
-1,54%
|
42,14
|
40,22
|
42,20
|
40,31
|
| 20/05/2025 |
2.686.543 |
-3,24%
|
41,915
|
40,86
|
42,45
|
40,94
|
| 19/05/2025 |
1.617.105 |
-0,28%
|
41,68
|
41,6676
|
42,45
|
42,31
|
| 16/05/2025 |
1.631.859 |
0,69%
|
42,075
|
41,83
|
42,53
|
42,43
|
| 15/05/2025 |
1.985.821 |
-0,66%
|
42,46
|
41,88
|
42,53
|
42,14
|
| 14/05/2025 |
1.611.737 |
0,24%
|
42,37
|
41,975
|
42,599
|
42,42
|
| 13/05/2025 |
2.295.737 |
-0,17%
|
42,3537
|
41,12
|
42,599
|
42,32
|
| 12/05/2025 |
3.370.919 |
6,53%
|
41,31
|
41,12
|
42,49
|
42,39
|
| 09/05/2025 |
2.257.098 |
0,08%
|
39,88
|
39,47
|
40,87
|
39,79
|
| 08/05/2025 |
4.096.141 |
0,46%
|
39,295
|
38,9136
|
40,87
|
39,76
|
| 07/05/2025 |
2.906.110 |
1,98%
|
37,95
|
37,945
|
39,96
|
39,58
|
| 06/05/2025 |
3.287.119 |
1,97%
|
37,785
|
37,54
|
39,04
|
38,81
|
| 05/05/2025 |
3.832.994 |
0,63%
|
37,76
|
37,54
|
38,75
|
38,06
|
| 02/05/2025 |
2.927.427 |
3,42%
|
36,81
|
36,03
|
38,22
|
38,07
|
| 01/05/2025 |
2.298.618 |
0,38%
|
35,86
|
35,80
|
37,61
|
36,81
|
| 30/04/2025 |
2.285.074 |
0,25%
|
35,80
|
35,50
|
36,79
|
36,67
|
| 29/04/2025 |
2.340.110 |
1,47%
|
35,53
|
35,45
|
36,71
|
36,57
|
| 28/04/2025 |
2.758.770 |
0,42%
|
36,00
|
35,45
|
36,47
|
36,04
|
| 25/04/2025 |
3.316.312 |
-1,97%
|
34,485
|
34,36
|
37,02
|
35,89
|
