LAS VEGAS SANDS CORP (LVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.853.894	2,34%	46,74	46,44	48,11	48,18
29/12/2022	1.671.385	1,95%	46,60	46,34	47,92	47,08
28/12/2022	1.985.293	-4,71%	47,99	46,17	48,08	46,18
27/12/2022	3.039.117	4,17%	47,105	47,025	48,75	48,46
23/12/2022	261.909	-0,47%	46,51	45,90	46,735	46,30
22/12/2022	1.248.657	-0,79%	46,87	46,115	47,215	46,52
21/12/2022	1.244.835	1,10%	46,76	46,685	47,565	46,89
20/12/2022	1.203.453	0,04%	46,10	45,87	46,74	46,38
19/12/2022	2.392.807	-2,38%	47,06	46,13	47,29	46,36
16/12/2022	1.999.214	-2,38%	48,06	47,41	48,50	47,49
15/12/2022	1.842.827	0,00%	48,525	47,55	49,105	48,75
14/12/2022	2.484.468	0,16%	48,46	48,215	49,12	48,75
13/12/2022	2.343.192	0,64%	49,25	48,37	49,36	48,67
12/12/2022	1.812.245	2,22%	46,805	46,34	48,37	48,36
09/12/2022	1.732.762	-2,30%	48,19	47,265	48,40	47,20
08/12/2022	4.365.875	2,50%	48,55	47,71	49,7295	48,31
07/12/2022	3.162.505	0,71%	46,13	45,56	47,19	47,13
06/12/2022	9.272.628	-1,89%	48,33	46,72	47,8799	46,80
05/12/2022	11.744.212	-0,50%	48,33	47,30	49,299	47,70
02/12/2022	12.030.602	2,28%	46,26	46,1327	48,32	47,96
01/12/2022	9.134.492	0,11%	46,51	45,84	47,02	46,89
30/11/2022	14.873.000	4,88%	44,59	45,17	46,91	46,84
29/11/2022	10.289.694	2,31%	44,59	44,17	45,095	44,66
28/11/2022	13.464.215	1,15%	44,59	42,59	44,65	43,665
25/11/2022	4.426.995	-0,07%	42,80	42,57	43,26	43,03
24/11/2022	3.483.940	0,87%	42,80	42,27	43,19	43,06
23/11/2022	3.483.940	0,87%	42,80	42,27	43,19	43,06
22/11/2022	6.270.397	0,76%	42,12	41,73	42,78	42,69
21/11/2022	9.559.147	-2,87%	44,74	41,423	42,65	42,37
18/11/2022	5.773.261	-1,49%	44,74	43,24	45,0399	43,62
17/11/2022	5.618.685	0,64%	42,96	42,65	44,535	44,28
16/11/2022	5.255.891	0,60%	43,50	42,93	44,0398	43,91
15/11/2022	9.020.652	2,11%	43,905	43,45	44,738	43,897
14/11/2022	1.912.736	-0,72%	42,35	42,47	44,14	43,00
11/11/2022	4.486.551	5,53%	42,35	41,92	43,86	43,32
10/11/2022	2.386.082	2,75%	40,69	40,536	42,3723	41,05
09/11/2022	1.403.412	-2,19%	40,69	39,695	40,34	39,945
08/11/2022	1.363.290	-0,10%	40,69	40,21	41,055	40,66
07/11/2022	2.051.059	1,18%	40,15	39,41	41,29	40,715
04/11/2022	3.679.083	6,28%	39,905	39,00	40,75	40,225
03/11/2022	1.385.282	-1,18%	39,27	37,04	38,70	37,85
02/11/2022	2.490.428	-2,10%	39,27	38,04	39,57	38,18
01/11/2022	3.180.127	1,66%	39,27	38,605	39,74	38,64
31/10/2022	3.536.038	2,48%	35,73	36,80	38,895	38,01
28/10/2022	3.218.077	5,81%	35,73	34,745	37,10	37,085
27/10/2022	1.676.973	-1,18%	35,73	34,98	36,08	35,05
26/10/2022	3.401.834	2,81%	35,23	34,31	35,755	35,47
25/10/2022	4.518.813	-0,80%	35,23	34,25	36,40	34,77
24/10/2022	7.024.856	-10,26%	37,89	33,395	37,25	35,06
21/10/2022	2.711.737	3,92%	37,89	37,524	39,28	39,065
20/10/2022	5.146.095	5,75%	36,54	36,10	38,81	37,54
19/10/2022	3.948.553	-0,70%	34,94	34,73	36,1899	35,60
18/10/2022	2.734.780	-0,84%	36,65	35,75	37,125	35,845
17/10/2022	2.492.446	1,33%	35,83	35,18	36,30	35,69
14/10/2022	2.828.032	-1,46%	36,17	34,66	36,4899	35,23
13/10/2022	3.327.559	-2,32%	35,99	34,85	37,25	35,75
12/10/2022	2.530.265	0,39%	35,99	35,50	36,89	36,50
11/10/2022	5.523.524	-7,46%	38,78	35,645	38,995	36,36
10/10/2022	4.926.150	-7,55%	41,42	38,26	41,45	39,29
07/10/2022	2.783.680	-1,53%	42,72	41,63	42,81	42,40
06/10/2022	3.130.568	1,03%	42,38	42,14	43,46	43,06
05/10/2022	4.085.940	1,96%	41,26	41,26	42,985	42,62
04/10/2022	4.392.075	8,81%	39,45	39,22	42,05	42,00
03/10/2022	2.084.630	2,88%	37,86	37,225	38,90	38,60
30/09/2022	2.742.157	-2,60%	37,895	37,40	38,36	37,52
29/09/2022	2.602.633	-2,91%	34,77	37,90	39,3149	38,535
28/09/2022	2.940.187	-0,03%	34,77	39,0282	39,93	39,71
27/09/2022	5.550.220	0,15%	34,77	38,885	40,55	39,72
26/09/2022	13.252.643	12,74%	34,77	38,38	40,49	39,9889
23/09/2022	3.152.878	0,51%	34,77	34,47	35,51	35,47
22/09/2022	2.694.097	-3,63%	36,55	34,94	37,399	35,29
21/09/2022	3.568.656	-6,77%	38,06	36,625	39,03	36,62
20/09/2022	7.373.005	1,19%	38,06	38,95	41,10	39,28
19/09/2022	1.908.866	0,44%	38,06	38,15	39,43	38,82
16/09/2022	2.208.817	-2,70%	38,06	37,74	39,09	38,64
15/09/2022	3.864.810	4,06%	38,06	37,96	40,33	39,70
14/09/2022	1.699.766	0,82%	37,73	36,435	38,19	38,15
13/09/2022	1.972.035	-2,35%	37,45	37,40	38,69	37,84
12/09/2022	2.034.905	1,52%	38,63	38,42	39,2866	38,75
09/09/2022	1.118.649	1,38%	35,775	37,79	38,36	38,17
08/09/2022	1.240.528	2,23%	35,775	35,57	37,67	37,21
07/09/2022	1.982.082	2,65%	35,33	35,26	36,52	36,40
06/09/2022	2.314.803	-1,38%	37,14	35,01	36,36	35,45
05/09/2022	1.143.888	-1,38%	37,14	36,125	37,09	36,21
02/09/2022	1.143.888	-1,38%	37,14	36,125	37,09	36,21
01/09/2022	1.562.079	-2,47%	37,145	35,83	37,15	36,70
31/08/2022	1.374.397	2,67%	36,82	36,7667	38,19	37,63
30/08/2022	2.015.183	-3,27%	38,20	36,31	38,47	36,65
29/08/2022	1.291.758	-0,11%	37,43	37,27	38,28	37,89
26/08/2022	1.357.050	-2,94%	39,34	37,91	39,805	37,93
25/08/2022	1.523.390	3,16%	36,71	38,42	39,56	39,07
24/08/2022	1.473.135	2,70%	36,71	36,43	38,30	37,875
23/08/2022	1.088.769	0,71%	36,65	36,56	37,52	36,88
22/08/2022	1.457.527	-2,74%	37,38	36,28	36,79	36,60
19/08/2022	1.056.028	-0,24%	37,38	37,155	37,84	37,63
18/08/2022	983.582	0,75%	37,38	36,8201	37,725	37,72
17/08/2022	1.626.348	-2,17%	37,71	37,265	37,9898	37,45
16/08/2022	1.138.509	-0,98%	38,465	37,95	38,58	38,31
15/08/2022	973.938	0,08%	37,50	38,20	39,10	38,69
12/08/2022	1.448.487	2,60%	37,50	37,33	38,685	38,67