BiG | O banco que entende os seus valores.

LAS VEGAS SANDS CORP (LVS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	5.806.878	6,49%	35,10	33,70	37,02	36,61
23/04/2025	5.082.509	1,30%	32,86	32,83	35,935	34,38
22/04/2025	3.756.308	4,24%	32,58	32,20	34,035	33,94
21/04/2025	2.808.749	-0,64%	32,7895	32,20	32,86	32,56
17/04/2025	3.126.968	2,86%	32,44	31,60	33,07	32,77
16/04/2025	2.576.105	-2,48%	32,04	31,60	32,99	31,86
15/04/2025	3.236.522	1,71%	32,73	32,03	32,99	32,67
14/04/2025	3.194.058	0,09%	31,74	31,58	32,77	32,12
11/04/2025	2.579.700	1,17%	31,74	30,71	32,27	32,09
10/04/2025	4.164.445	-5,96%	32,83	31,05	33,00	31,72
09/04/2025	6.825.909	9,94%	32,96	30,52	33,81	33,73
08/04/2025	6.677.490	-4,56%	32,96	30,18	33,10	30,70
07/04/2025	4.532.404	-3,81%	35,00	31,4256	34,035	32,10
04/04/2025	6.074.334	-8,35%	35,095	32,74	35,16	33,37
03/04/2025	5.472.917	-6,76%	39,03	35,56	37,71	36,41
02/04/2025	2.808.631	-0,28%	39,03	38,50	39,24	39,04
01/04/2025	3.473.241	1,35%	38,65	38,63	39,29	39,15
31/03/2025	2.434.722	1,18%	37,46	37,38	38,7907	38,63
28/03/2025	2.787.479	-5,31%	40,00	38,13	40,155	38,18
27/03/2025	1.748.772	0,01%	40,19	40,01	40,73	40,32
26/03/2025	1.858.160	0,10%	40,53	40,07	40,65	40,31
25/03/2025	3.678.563	-2,96%	41,67	40,17	41,7099	40,27
24/03/2025	2.442.964	-1,03%	42,22	41,16	42,405	41,50
21/03/2025	2.345.010	-2,22%	43,39	40,91	42,44	41,93
20/03/2025	1.581.022	-2,35%	43,66	42,84	43,80	42,88
19/03/2025	1.663.282	1,48%	43,66	43,46	44,19	43,91
18/03/2025	1.596.193	-0,96%	43,54	43,02	43,88	43,27
17/03/2025	2.146.052	1,11%	43,23	43,39	44,33	43,67
14/03/2025	5.270.458	0,96%	43,225	42,66	44,275	43,19
13/03/2025	2.682.846	-0,02%	42,69	42,48	43,47	42,78
12/03/2025	2.366.473	-4,53%	44,75	42,68	44,78	42,79
11/03/2025	1.506.181	-1,15%	45,50	44,22	45,86	44,82
10/03/2025	1.692.552	0,60%	44,475	44,38	45,89	45,34
07/03/2025	1.623.775	-0,73%	45,10	44,02	45,125	45,06
06/03/2025	1.687.085	-1,43%	45,73	45,15	46,38	45,39
05/03/2025	2.207.846	2,13%	45,63	45,55	46,35	46,05
04/03/2025	1.611.831	-0,75%	46,42	44,38	45,66	45,09
03/03/2025	3.643.258	1,55%	43,60	44,935	47,63	45,43
28/02/2025	1.277.726	2,22%	43,58	43,61	45,06	44,71
27/02/2025	1.149.393	0,02%	43,58	42,99	44,18	43,74
26/02/2025	1.372.149	-1,42%	44,98	43,36	44,99	43,73
25/02/2025	4.059.061	-1,66%	44,95	43,65	45,33	44,36
24/02/2025	1.717.650	2,47%	45,22	44,96	45,395	45,11