LAS VEGAS SANDS CORP (LVS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 21/02/2025 |
1.869.883 |
-2,11%
|
44,095
|
43,71
|
45,345
|
44,025
|
| 20/02/2025 |
1.654.612 |
2,11%
|
44,095
|
44,02
|
44,99
|
44,97
|
| 19/02/2025 |
1.782.918 |
0,50%
|
43,67
|
43,37
|
44,18
|
44,04
|
| 18/02/2025 |
2.357.262 |
1,04%
|
43,61
|
43,36
|
44,36
|
43,82
|
| 17/02/2025 |
1.499.633 |
0,00%
|
42,90
|
42,56
|
43,55
|
43,37
|
| 14/02/2025 |
2.983.178 |
2,75%
|
42,82
|
42,52
|
43,55
|
43,38
|
| 13/02/2025 |
2.662.597 |
0,76%
|
42,82
|
41,96
|
43,05
|
42,21
|
| 12/02/2025 |
2.753.601 |
1,55%
|
41,36
|
41,32
|
42,42
|
41,89
|
| 11/02/2025 |
2.391.785 |
-1,01%
|
41,36
|
41,15
|
41,87
|
41,25
|
| 10/02/2025 |
2.836.082 |
-2,48%
|
43,00
|
41,57
|
42,945
|
41,67
|
| 07/02/2025 |
5.204.613 |
1,56%
|
43,02
|
42,73
|
44,095
|
42,73
|
| 06/02/2025 |
6.622.590 |
-2,78%
|
44,00
|
42,05
|
43,7992
|
42,32
|
| 05/02/2025 |
4.453.081 |
-2,25%
|
45,05
|
43,02
|
44,07
|
43,53
|
| 04/02/2025 |
3.051.296 |
-0,89%
|
45,05
|
44,50
|
45,71
|
44,53
|
| 03/02/2025 |
2.822.951 |
-1,96%
|
47,84
|
44,23
|
45,37
|
44,93
|
| 31/01/2025 |
4.566.193 |
-4,79%
|
47,90
|
45,29
|
47,90
|
45,83
|
| 30/01/2025 |
6.617.092 |
11,08%
|
47,48
|
46,5358
|
48,7252
|
48,24
|
| 29/01/2025 |
5.930.153 |
0,46%
|
43,295
|
43,26
|
44,15
|
43,43
|
| 28/01/2025 |
2.276.942 |
-0,51%
|
43,21
|
43,01
|
43,71
|
43,23
|
| 27/01/2025 |
2.227.984 |
-0,12%
|
43,21
|
43,09
|
44,10
|
43,45
|
| 24/01/2025 |
2.169.131 |
0,12%
|
43,70
|
43,18
|
43,84
|
43,50
|
| 23/01/2025 |
2.802.878 |
-1,25%
|
45,00
|
43,215
|
44,08
|
43,45
|
| 22/01/2025 |
2.429.980 |
-3,00%
|
44,92
|
43,87
|
45,18
|
44,00
|
| 21/01/2025 |
3.308.392 |
2,16%
|
44,92
|
44,91
|
45,74
|
45,36
|
| 20/01/2025 |
1.344.840 |
0,00%
|
44,22
|
44,185
|
44,85
|
44,40
|
| 17/01/2025 |
2.073.975 |
0,96%
|
44,24
|
44,17
|
44,86
|
44,42
|
| 16/01/2025 |
1.947.203 |
-0,50%
|
45,425
|
43,785
|
44,68
|
43,98
|
| 15/01/2025 |
2.740.590 |
-1,78%
|
45,425
|
44,02
|
46,05
|
44,20
|
| 14/01/2025 |
3.799.498 |
-3,99%
|
47,18
|
44,33
|
46,365
|
45,00
|
| 13/01/2025 |
2.293.789 |
-0,72%
|
48,67
|
46,50
|
47,21
|
46,87
|
| 10/01/2025 |
2.194.676 |
-3,95%
|
49,06
|
47,02
|
48,805
|
47,21
|
| 09/01/2025 |
1.185.103 |
-0,72%
|
49,175
|
48,81
|
49,42
|
49,15
|
| 08/01/2025 |
1.009.650 |
-0,71%
|
49,175
|
48,81
|
49,42
|
49,145
|
| 07/01/2025 |
2.473.420 |
-2,81%
|
51,09
|
49,20
|
51,39
|
49,50
|
| 06/01/2025 |
1.760.798 |
1,01%
|
51,46
|
50,68
|
51,975
|
50,93
|
| 03/01/2025 |
1.443.119 |
1,04%
|
51,24
|
49,55
|
51,51
|
50,42
|
| 02/01/2025 |
1.580.938 |
-2,84%
|
50,91
|
49,69
|
51,75
|
49,90
|
| 31/12/2024 |
0 |
1,30%
|
50,91
|
50,91
|
51,48
|
51,36
|
| 30/12/2024 |
1.199.500 |
-2,24%
|
51,62
|
50,492
|
51,36
|
51,36
|
| 27/12/2024 |
742.096 |
-0,21%
|
51,72
|
51,33
|
51,89
|
51,86
|
| 26/12/2024 |
744.326 |
0,15%
|
51,64
|
51,71
|
52,30
|
51,97
|
| 24/12/2024 |
0 |
0,39%
|
51,81
|
51,39
|
52,09
|
51,89
|
| 23/12/2024 |
1.021.245 |
-1,13%
|
51,29
|
51,2798
|
52,265
|
51,66
|
| 20/12/2024 |
1.393.969 |
1,91%
|
51,69
|
51,035
|
52,37
|
52,25
|
| 19/12/2024 |
1.555.359 |
0,51%
|
51,69
|
50,91
|
51,82
|
51,28
|
| 18/12/2024 |
0 |
-4,88%
|
52,59
|
50,93
|
53,905
|
51,02
|
| 17/12/2024 |
2.146.501 |
2,19%
|
52,59
|
52,037
|
53,765
|
53,64
|
| 16/12/2024 |
1.688.934 |
-2,56%
|
53,95
|
52,40
|
53,99
|
52,49
|
| 13/12/2024 |
1.303.725 |
0,13%
|
54,42
|
53,43
|
54,30
|
53,87
|
| 12/12/2024 |
1.555.313 |
-1,19%
|
54,42
|
53,74
|
54,95
|
53,80
|
| 11/12/2024 |
1.597.691 |
-0,78%
|
54,715
|
54,06
|
55,07
|
54,45
|
| 10/12/2024 |
1.495.157 |
-0,53%
|
54,715
|
54,20
|
55,44
|
54,88
|
| 09/12/2024 |
2.331.826 |
2,22%
|
54,31
|
55,05
|
56,605
|
55,17
|
| 06/12/2024 |
1.191.294 |
0,28%
|
54,32
|
53,99
|
54,88
|
53,99
|
| 05/12/2024 |
1.029.231 |
-1,39%
|
54,70
|
53,80
|
54,86
|
53,84
|
| 04/12/2024 |
1.531.119 |
1,30%
|
54,10
|
53,7781
|
54,64
|
54,60
|
| 03/12/2024 |
1.586.737 |
-2,01%
|
53,74
|
53,47
|
54,88
|
53,90
|
