LAS VEGAS SANDS CORP (LVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.919.860	0,42%	46,09	44,35	46,09	45,72
06/10/2023	2.629.799	3,24%	44,175	44,11	45,995	45,53
05/10/2023	2.404.864	-0,27%	44,19	43,77	44,57	44,10
04/10/2023	1.946.851	-1,14%	44,70	43,855	45,03	44,22
03/10/2023	2.224.013	-2,12%	45,06	44,655	45,80	44,73
02/10/2023	2.435.523	-0,31%	45,60	45,37	46,09	45,70
29/09/2023	2.186.437	0,64%	46,39	45,735	47,25	45,84
28/09/2023	1.956.846	-1,32%	45,47	45,115	45,87	45,55
27/09/2023	2.219.604	1,94%	45,47	44,93	46,16	46,16
26/09/2023	1.839.870	-0,13%	45,15	45,0522	45,765	45,28
25/09/2023	2.062.975	-0,98%	44,49	44,38	45,54	45,34
22/09/2023	3.350.818	-0,11%	46,52	45,245	46,94	45,79
21/09/2023	5.022.324	-4,32%	46,52	45,74	46,90	45,84
20/09/2023	1.839.051	-1,48%	48,875	47,865	49,03	47,91
19/09/2023	1.842.879	-1,96%	48,875	48,14	49,21	48,15
18/09/2023	1.561.091	0,76%	48,785	48,56	49,42	49,11
15/09/2023	1.915.020	-0,39%	49,59	48,555	49,42	48,74
14/09/2023	3.189.676	0,16%	48,835	48,83	49,87	48,93
13/09/2023	1.939.534	-0,29%	48,835	48,625	49,27	48,85
12/09/2023	2.558.647	0,25%	49,33	48,73	49,56	48,99
11/09/2023	2.595.448	0,00%	49,33	48,51	49,49	48,87
08/09/2023	4.506.763	-1,83%	49,72	48,43	50,10	48,87
07/09/2023	5.924.763	-5,05%	51,72	49,355	51,99	49,78
06/09/2023	1.935.127	-0,34%	52,32	51,962	52,56	52,43
05/09/2023	2.377.260	-4,22%	55,395	52,45	54,38	52,61
04/09/2023	1.768.609	0,13%	55,395	54,49	55,40	54,93
01/09/2023	1.768.609	0,13%	55,395	54,49	55,40	54,93
31/08/2023	1.813.250	-0,09%	54,39	54,845	55,7258	54,86
30/08/2023	1.637.519	0,61%	53,94	54,23	55,215	54,91
29/08/2023	1.228.151	1,41%	53,94	53,91	54,75	54,58
28/08/2023	2.065.004	2,28%	53,03	52,97	53,975	53,82
25/08/2023	3.444.519	-1,41%	53,81	52,39	53,515	52,62
24/08/2023	1.635.231	-1,13%	53,81	53,36	54,38	53,37
23/08/2023	1.040.418	1,01%	53,25	53,05	54,40	53,98
22/08/2023	1.159.809	0,83%	53,48	52,7832	53,67	53,44
21/08/2023	1.340.025	-0,64%	53,43	52,78	53,45	53,00
18/08/2023	1.597.035	-0,26%	53,97	52,48	53,71	53,34
17/08/2023	1.890.987	-0,28%	54,25	53,12	54,21	53,48
16/08/2023	1.298.922	-1,85%	54,25	53,59	54,75	53,63
15/08/2023	1.989.217	-2,08%	57,14	54,58	55,385	54,64
14/08/2023	1.543.897	-1,08%	57,14	55,49	56,26	55,80
11/08/2023	1.802.307	-1,73%	57,14	55,47	56,90	56,41
10/08/2023	1.027.131	0,97%	57,295	57,30	58,40	57,40
09/08/2023	1.329.099	-1,17%	57,56	56,77	58,53	56,85
08/08/2023	1.278.054	-1,07%	58,22	56,92	57,80	57,52
07/08/2023	749.942	0,69%	58,22	57,34	58,22	58,14
04/08/2023	1.505.440	-0,22%	58,465	57,69	58,68	57,94
03/08/2023	1.719.563	0,03%	57,775	57,25	58,37	58,07
02/08/2023	1.202.278	-1,99%	59,22	57,56	58,91	58,05
01/08/2023	1.319.450	-0,97%	59,22	58,94	60,47	59,23
31/07/2023	2.027.182	1,00%	59,22	58,54	59,89	59,81
28/07/2023	1.053.395	1,53%	59,17	58,70	59,60	59,22
27/07/2023	2.001.904	-0,41%	59,37	58,13	59,49	58,33
26/07/2023	1.800.349	2,13%	57,365	57,275	58,75	58,57
25/07/2023	1.577.014	1,45%	56,55	56,34	57,50	57,35
24/07/2023	2.106.370	1,00%	56,55	56,00	57,545	56,53
21/07/2023	2.678.049	-0,83%	56,55	55,55	58,01	55,97
20/07/2023	4.983.368	-5,40%	57,50	56,40	58,7304	56,44
19/07/2023	3.357.155	-1,25%	60,28	58,69	60,27	59,25
18/07/2023	1.629.853	1,01%	60,28	59,36	60,3676	60,00
17/07/2023	1.823.199	-2,53%	60,28	58,98	60,52	59,40
14/07/2023	1.343.455	1,35%	61,13	60,26	61,23	60,94
13/07/2023	1.557.800	1,43%	59,945	59,97	61,25	60,13
12/07/2023	1.572.597	1,37%	59,08	58,61	59,65	59,28
11/07/2023	1.327.733	1,48%	57,61	57,47	58,57	58,48
10/07/2023	1.329.731	3,43%	55,77	55,805	57,62	57,63
07/07/2023	1.490.535	1,83%	54,96	54,89	55,805	55,72
06/07/2023	3.650.166	-1,05%	58,085	53,47	54,80	54,72
05/07/2023	3.663.708	-5,62%	58,085	55,17	58,085	55,30
04/07/2023	1.497.435	0,90%	58,32	58,30	59,22	58,52
03/07/2023	1.497.435	0,90%	58,32	58,30	59,22	58,52
30/06/2023	2.784.775	1,08%	57,76	57,3901	58,46	58,00
29/06/2023	1.878.097	-0,61%	57,76	57,215	57,96	57,38
28/06/2023	1.376.095	-1,37%	58,27	57,605	58,355	57,73
27/06/2023	1.519.320	0,88%	57,30	57,87	58,90	58,53
26/06/2023	1.621.933	1,29%	57,06	57,18	58,685	58,02
23/06/2023	1.925.928	-1,48%	57,06	56,26	57,50	57,2806
22/06/2023	904.008	-0,31%	58,21	57,81	58,57	58,14
21/06/2023	1.295.699	-0,63%	58,70	57,85	59,005	58,32
20/06/2023	2.319.051	0,41%	58,59	57,94	59,60	58,69
19/06/2023	1.723.984	-0,36%	59,66	58,20	59,22	58,45
16/06/2023	1.723.984	-0,36%	59,66	58,20	59,22	58,45
15/06/2023	1.976.635	-1,96%	59,66	58,46	59,68	58,66
14/06/2023	1.334.491	0,76%	59,67	59,39	60,29	59,83
13/06/2023	1.229.782	0,73%	59,67	59,13	60,48	59,38
12/06/2023	847.126	0,80%	58,035	58,21	59,08	58,95
09/06/2023	1.078.808	1,14%	58,035	57,79	58,57	58,48
08/06/2023	1.489.829	-1,15%	57,00	56,79	58,02	57,82
07/06/2023	1.395.790	-0,68%	57,39	57,915	59,81	58,49
06/06/2023	1.462.260	1,97%	57,39	57,35	59,30	58,89
05/06/2023	1.285.262	-2,02%	58,85	57,48	59,035	57,75
02/06/2023	3.251.386	6,29%	56,91	56,49	59,70	58,94
01/06/2023	2.430.221	0,58%	55,00	53,45	56,10	55,45
31/05/2023	1.542.994	-2,34%	55,90	54,74	56,45	55,13
30/05/2023	1.542.994	-2,34%	55,90	54,74	56,45	55,03
29/05/2023	1.339.698	0,95%	55,90	55,52	56,74	56,35
26/05/2023	1.339.698	0,95%	55,90	55,52	56,74	56,35
25/05/2023	1.345.379	-0,14%	54,935	55,63	56,77	55,82
24/05/2023	1.669.464	0,34%	54,935	54,7905	56,27	55,90
23/05/2023	3.557.356	-6,35%	58,65	55,3947	58,65	55,71