LAS VEGAS SANDS CORP (LVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.062.683	-1,65%	60,655	59,4018	61,15	59,49
19/05/2023	624.264	-0,25%	60,51	60,09	60,69	60,49
18/05/2023	1.137.534	1,68%	59,71	59,5964	60,88	60,64
17/05/2023	1.448.747	2,11%	59,68	58,915	60,66	59,64
16/05/2023	1.333.281	-2,57%	59,68	58,29	59,78	58,41
15/05/2023	1.275.842	-0,28%	60,62	59,61	60,62	59,95
12/05/2023	1.150.322	-1,68%	60,82	59,58	61,3785	60,12
11/05/2023	1.664.595	-2,19%	62,67	61,02	62,78	61,15
10/05/2023	2.299.110	0,24%	62,67	61,44	63,51	62,52
09/05/2023	1.050.725	0,27%	61,44	60,63	62,49	62,37
08/05/2023	891.478	0,89%	61,93	61,44	62,36	62,20
05/05/2023	1.294.103	-0,08%	62,22	61,33	62,485	61,65
04/05/2023	1.476.835	0,44%	61,47	60,81	62,09	61,70
03/05/2023	1.634.345	-3,46%	63,10	61,241	63,13	61,43
02/05/2023	1.587.155	-1,90%	64,45	63,0601	64,48	63,63
01/05/2023	2.439.563	1,58%	64,44	64,27	65,58	64,86
28/04/2023	1.917.264	2,62%	61,90	61,63	64,04	63,85
27/04/2023	3.207.323	0,68%	62,06	60,325	62,285	62,22
26/04/2023	1.469.177	-0,98%	62,965	61,66	63,309	61,80
25/04/2023	3.639.486	-2,41%	63,50	62,345	63,6783	62,41
24/04/2023	3.111.349	1,43%	63,09	62,72	63,96	63,95
21/04/2023	2.878.321	2,47%	61,43	60,81	63,24	63,05
20/04/2023	7.174.346	3,66%	62,14	61,00	63,5278	61,53
19/04/2023	2.399.427	0,67%	58,95	58,28	59,98	59,75
18/04/2023	1.637.702	2,03%	58,76	58,45	60,08	59,35
17/04/2023	1.667.531	-0,14%	58,45	58,09	59,30	58,17
14/04/2023	1.198.191	1,25%	57,20	57,14	58,335	58,25
13/04/2023	2.631.819	2,95%	56,615	56,35	57,66	57,53
12/04/2023	1.273.141	-0,09%	56,84	55,615	56,93	55,88
11/04/2023	1.138.283	-1,91%	57,32	55,85	57,39	55,93
10/04/2023	1.003.448	0,02%	56,76	56,65	57,47	57,02
06/04/2023	1.268.581	0,81%	56,595	55,46	57,02	57,01
05/04/2023	1.033.309	-1,93%	57,73	56,02	57,73	56,55
04/04/2023	1.190.560	-1,81%	58,37	57,0155	58,2282	57,66
03/04/2023	2.849.665	2,21%	59,57	58,33	60,29	58,72
31/03/2023	1.706.893	3,44%	55,99	55,91	57,51	57,45
30/03/2023	1.516.705	1,17%	55,31	54,615	55,545	55,54
29/03/2023	948.898	0,59%	54,70	54,51	55,47	54,90
28/03/2023	932.323	0,59%	54,70	53,97	55,14	54,58
27/03/2023	913.601	-0,17%	54,42	53,765	54,73	54,26
24/03/2023	1.277.900	-0,69%	54,26	53,42	54,46	54,35
23/03/2023	1.269.683	0,53%	54,69	54,05	55,90	54,73
22/03/2023	1.335.119	-1,31%	55,46	54,425	55,74	54,44
21/03/2023	1.763.334	0,36%	55,62	55,12	56,325	55,16
20/03/2023	1.231.686	0,49%	54,56	54,53	55,96	54,96
17/03/2023	1.819.101	0,40%	54,22	53,63	55,08	54,69
16/03/2023	1.585.651	2,56%	52,63	52,32	54,66	54,47
15/03/2023	2.935.988	-4,96%	54,43	51,82	54,66	53,11
14/03/2023	1.939.580	-0,11%	56,33	55,54	56,79	55,88
13/03/2023	1.846.795	-0,48%	55,14	55,07	56,37	55,94
10/03/2023	2.355.627	-0,55%	56,27	54,76	57,1899	56,21
09/03/2023	2.635.887	-4,29%	58,79	56,275	58,865	56,52
08/03/2023	864.546	0,09%	59,10	58,56	59,34	59,05
07/03/2023	4.645.045	-1,57%	59,595	58,50	59,91	59,00
06/03/2023	2.602.514	-1,41%	60,69	59,575	60,65	59,94
03/03/2023	1.791.985	1,05%	60,085	59,62	60,99	60,80
02/03/2023	2.463.919	2,73%	58,42	58,3049	60,33	60,17
01/03/2023	3.083.613	1,91%	58,26	58,145	59,27	58,57
28/02/2023	1.402.767	2,59%	56,06	56,06	57,55	57,47
27/02/2023	1.166.649	-0,23%	56,55	55,701	56,73	56,02
24/02/2023	841.733	-0,55%	55,56	55,29	56,35	56,15
23/02/2023	1.434.634	-1,55%	57,85	56,385	58,61	56,46
22/02/2023	1.353.659	1,78%	56,19	56,04	57,61	57,35
21/02/2023	1.155.871	0,59%	55,50	55,40	56,86	56,35
20/02/2023	1.469.759	-1,00%	56,26	55,75	56,54	56,25
17/02/2023	1.469.759	-1,00%	56,26	55,75	56,54	56,25
16/02/2023	1.277.777	0,39%	56,08	55,93	57,46	56,77
15/02/2023	1.207.443	-1,76%	56,87	56,35	57,1655	56,55
14/02/2023	1.198.766	0,07%	57,13	56,9202	58,05	57,56
13/02/2023	1.479.745	1,25%	57,06	57,03	58,18	57,52
10/02/2023	1.462.357	-1,23%	56,925	56,71	57,9099	56,81
09/02/2023	2.227.479	-0,02%	59,07	57,42	60,30	57,52
08/02/2023	1.079.824	-0,88%	57,70	57,22	58,065	57,53
07/02/2023	1.968.109	0,33%	57,89	56,83	58,33	58,04
06/02/2023	1.339.718	-0,40%	57,07	56,69	58,05	57,85
03/02/2023	1.630.425	1,08%	57,34	56,94	58,47	58,02
02/02/2023	2.908.373	-2,58%	59,02	57,021	59,22	57,40
01/02/2023	2.756.353	-0,14%	59,86	57,4938	60,31	58,92
31/01/2023	1.620.120	1,94%	58,00	57,47	59,015	59,00
30/01/2023	2.860.274	-1,77%	57,78	57,22	58,00	57,88
27/01/2023	4.770.530	0,94%	58,81	58,02	59,96	58,92
26/01/2023	12.158.601	6,09%	57,21	55,79	58,88	58,37
25/01/2023	4.016.909	-0,81%	54,61	54,33	55,51	55,02
24/01/2023	2.180.847	0,14%	54,87	54,585	55,54	55,47
23/01/2023	1.941.065	1,50%	54,73	54,55	55,90	55,39
20/01/2023	1.689.646	0,24%	54,45	54,18	54,92	54,50
19/01/2023	1.873.699	-0,02%	54,40	54,29	55,34	54,37
18/01/2023	1.716.674	-0,13%	54,66	54,09	55,00	54,38
17/01/2023	2.542.542	-0,95%	54,48	53,73	54,83	54,45
16/01/2023	2.054.815	2,75%	53,25	53,00	55,04	54,97
13/01/2023	2.054.815	2,75%	53,25	53,00	55,04	54,97
12/01/2023	2.071.407	0,49%	53,30	52,54	54,08	53,50
11/01/2023	1.885.854	-1,04%	52,93	52,50	53,53	53,24
10/01/2023	1.993.318	1,93%	52,74	52,63	53,91	53,80
09/01/2023	1.937.853	2,35%	52,035	51,94	52,88	52,78
06/01/2023	1.857.021	0,08%	51,56	51,055	52,38	51,57
05/01/2023	2.078.277	-0,69%	51,50	51,105	52,475	51,53
04/01/2023	3.640.996	5,19%	49,84	49,60	52,00	51,89
03/01/2023	2.250.110	2,37%	49,22	48,54	49,77	49,21
02/01/2023	1.853.894	2,34%	46,74	46,44	48,11	48,18