LAS VEGAS SANDS CORP (LVS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
2.976.058 |
-0,72%
|
66,88
|
65,27
|
66,88
|
66,40
|
| 03/12/2025 |
3.121.654 |
-2,38%
|
68,70
|
66,865
|
68,9899
|
66,88
|
| 02/12/2025 |
3.331.329 |
-1,41%
|
69,5862
|
68,26
|
69,635
|
68,51
|
| 01/12/2025 |
2.420.204 |
2,00%
|
68,8452
|
68,8452
|
70,4545
|
69,49
|
| 28/11/2025 |
654.037 |
-0,22%
|
68,49
|
67,59
|
71,1837
|
68,16
|
| 26/11/2025 |
1.593.089 |
0,92%
|
67,63
|
67,48
|
68,42
|
68,25
|
| 25/11/2025 |
2.600.148 |
2,99%
|
66,14
|
65,85
|
68,13
|
67,63
|
| 24/11/2025 |
2.098.934 |
2,12%
|
64,78
|
64,63
|
65,78
|
65,67
|
| 21/11/2025 |
2.196.140 |
1,28%
|
63,79
|
63,22
|
64,935
|
64,31
|
| 20/11/2025 |
1.869.038 |
-0,89%
|
64,61
|
63,42
|
65,92
|
63,48
|
| 19/11/2025 |
2.200.790 |
-1,15%
|
64,65
|
63,89
|
65,42
|
64,05
|
| 18/11/2025 |
2.318.342 |
-0,12%
|
64,25
|
63,31
|
65,16
|
64,78
|
| 17/11/2025 |
1.826.577 |
-0,77%
|
65,45
|
64,35
|
66,26
|
64,88
|
| 14/11/2025 |
3.016.207 |
-0,34%
|
64,70
|
64,03
|
66,485
|
65,38
|
| 13/11/2025 |
6.061.338 |
-1,58%
|
66,4519
|
65,11
|
66,91
|
65,60
|
| 12/11/2025 |
1.842.115 |
-0,51%
|
67,02
|
66,48
|
67,43
|
66,65
|
| 11/11/2025 |
2.310.018 |
1,30%
|
66,00
|
65,79
|
67,83
|
66,99
|
| 10/11/2025 |
2.673.923 |
1,41%
|
65,84
|
65,705
|
67,40
|
66,13
|
| 07/11/2025 |
2.707.094 |
3,78%
|
62,5625
|
61,62
|
65,55
|
65,21
|
| 06/11/2025 |
2.120.060 |
0,41%
|
62,37
|
62,095
|
63,36
|
62,79
|
| 05/11/2025 |
2.323.811 |
2,05%
|
61,28
|
61,25
|
63,055
|
62,54
|
| 04/11/2025 |
3.486.859 |
-0,37%
|
60,70
|
60,32
|
62,29
|
61,28
|
| 03/11/2025 |
2.957.786 |
4,01%
|
60,074
|
59,80
|
61,78
|
61,48
|
| 31/10/2025 |
2.037.541 |
0,55%
|
58,95
|
58,535
|
59,495
|
59,35
|
| 30/10/2025 |
1.723.841 |
0,28%
|
58,78
|
57,6012
|
59,315
|
58,95
|
| 29/10/2025 |
2.203.890 |
1,00%
|
58,17
|
58,03
|
59,40
|
58,78
|
| 28/10/2025 |
2.421.012 |
-2,09%
|
59,00
|
57,82
|
59,50
|
58,20
|
| 27/10/2025 |
3.220.586 |
3,19%
|
58,16
|
58,16
|
59,66
|
59,44
|
| 24/10/2025 |
2.788.645 |
1,25%
|
57,02
|
56,47
|
58,29
|
57,60
|
| 23/10/2025 |
7.132.812 |
13,00%
|
53,75
|
53,60
|
57,70
|
56,89
|
| 22/10/2025 |
2.129.864 |
0,00%
|
50,76
|
49,86
|
51,055
|
50,62
|
| 21/10/2025 |
1.946.318 |
1,79%
|
49,93
|
49,195
|
50,77
|
50,62
|
| 20/10/2025 |
3.588.171 |
2,45%
|
49,32
|
49,32
|
50,66
|
49,73
|
| 17/10/2025 |
4.283.125 |
-1,22%
|
49,13
|
47,78
|
49,80
|
48,54
|
| 16/10/2025 |
2.302.641 |
0,22%
|
50,19
|
48,62
|
50,19
|
49,14
|
| 15/10/2025 |
2.543.011 |
2,07%
|
48,40
|
48,22
|
49,91
|
49,03
|
| 14/10/2025 |
3.102.656 |
3,39%
|
45,811
|
45,811
|
48,41
|
48,04
|
| 13/10/2025 |
6.269.148 |
-6,33%
|
48,90
|
46,29
|
48,90
|
46,47
|
| 10/10/2025 |
3.247.504 |
-4,45%
|
51,97
|
49,48
|
52,03
|
49,61
|
| 09/10/2025 |
2.870.921 |
-2,65%
|
53,05
|
50,90
|
53,05
|
51,86
|
| 08/10/2025 |
2.435.846 |
2,84%
|
50,9703
|
50,9703
|
54,18
|
53,27
|
| 07/10/2025 |
1.292.073 |
-0,90%
|
52,6535
|
51,61
|
52,6535
|
51,80
|
| 06/10/2025 |
2.460.005 |
2,55%
|
51,48
|
51,35
|
53,11
|
52,27
|
| 03/10/2025 |
4.349.724 |
-7,41%
|
55,05
|
50,64
|
55,05
|
50,97
|
| 02/10/2025 |
1.635.089 |
0,51%
|
55,09
|
54,34
|
55,45
|
55,05
|
| 01/10/2025 |
1.747.097 |
1,82%
|
53,97
|
53,58
|
55,145
|
54,77
|
| 30/09/2025 |
1.535.152 |
-2,69%
|
55,12
|
53,39
|
55,24
|
53,79
|
| 29/09/2025 |
1.869.010 |
2,29%
|
54,78
|
54,09
|
55,485
|
55,25
|
| 26/09/2025 |
1.613.929 |
1,85%
|
53,06
|
52,9898
|
54,46
|
54,01
|
| 25/09/2025 |
1.245.477 |
0,07%
|
52,67
|
52,53
|
53,62
|
53,06
|
| 24/09/2025 |
1.820.678 |
-0,18%
|
53,32
|
52,50
|
53,4673
|
52,99
|
| 23/09/2025 |
2.485.415 |
0,40%
|
52,86
|
52,86
|
54,05
|
53,07
|
| 22/09/2025 |
2.756.746 |
-1,83%
|
53,1089
|
52,86
|
54,61
|
52,86
|
| 19/09/2025 |
2.515.775 |
1,20%
|
53,5686
|
53,1763
|
54,41
|
53,87
|
| 18/09/2025 |
2.014.643 |
0,89%
|
52,86
|
52,19
|
53,25
|
53,21
|
| 17/09/2025 |
2.286.413 |
1,50%
|
52,00
|
51,68
|
53,10
|
52,71
|
| 16/09/2025 |
2.916.072 |
-2,27%
|
52,94
|
51,55
|
52,94
|
51,86
|
| 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
|
