LAS VEGAS SANDS CORP (LVS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/12/2024 |
2.858.044 |
3,66%
|
53,42
|
53,42
|
55,24
|
55,00
|
| 29/11/2024 |
2.452.196 |
-2,79%
|
51,60
|
49,9846
|
53,55
|
53,06
|
| 27/11/2024 |
1.282.811 |
0,98%
|
51,0601
|
50,75
|
52,06
|
51,42
|
| 26/11/2024 |
2.918.728 |
-0,93%
|
50,66
|
50,36
|
51,72
|
50,92
|
| 25/11/2024 |
1.953.705 |
2,64%
|
50,50
|
50,36
|
51,72
|
51,40
|
| 22/11/2024 |
1.866.493 |
0,02%
|
49,90
|
49,17
|
50,50
|
50,08
|
| 21/11/2024 |
1.387.063 |
0,32%
|
49,34
|
49,18
|
50,245
|
50,07
|
| 20/11/2024 |
1.159.091 |
1,48%
|
49,34
|
48,43
|
49,935
|
49,91
|
| 19/11/2024 |
1.401.400 |
0,08%
|
47,97
|
47,855
|
49,96
|
49,18
|
| 18/11/2024 |
2.748.801 |
2,46%
|
48,85
|
47,855
|
49,14
|
49,14
|
| 15/11/2024 |
2.872.093 |
-1,18%
|
49,365
|
47,725
|
49,44
|
47,96
|
| 14/11/2024 |
3.600.842 |
-2,02%
|
49,18
|
48,16
|
49,7795
|
48,53
|
| 13/11/2024 |
2.822.106 |
0,55%
|
50,22
|
48,88
|
50,31
|
49,53
|
| 12/11/2024 |
3.193.880 |
-2,73%
|
50,74
|
48,88
|
51,05
|
49,26
|
| 11/11/2024 |
1.588.247 |
0,52%
|
50,55
|
50,215
|
51,055
|
50,64
|
| 08/11/2024 |
3.960.283 |
-2,10%
|
50,79
|
49,485
|
52,06
|
50,38
|
| 07/11/2024 |
2.743.711 |
1,50%
|
50,97
|
49,37
|
52,06
|
51,46
|
| 06/11/2024 |
2.742.360 |
0,72%
|
51,15
|
49,37
|
51,215
|
50,70
|
| 05/11/2024 |
2.706.763 |
%
|
51,15
|
49,945
|
51,215
|
50,34
|
| 04/11/2024 |
3.296.546 |
%
|
51,75
|
51,16
|
51,91
|
51,37
|
| 01/11/2024 |
2.245.826 |
%
|
52,45
|
51,70
|
53,16
|
51,73
|
| 31/10/2024 |
3.161.436 |
%
|
52,64
|
51,845
|
52,80
|
51,85
|
| 30/10/2024 |
3.340.956 |
%
|
52,88
|
52,78
|
53,31
|
52,93
|
| 29/10/2024 |
3.133.021 |
%
|
54,13
|
53,39
|
54,20
|
53,39
|
| 28/10/2024 |
2.024.186 |
%
|
52,70
|
52,91
|
53,91
|
53,62
|
| 25/10/2024 |
3.552.520 |
%
|
52,70
|
52,70
|
54,11
|
52,76
|
| 24/10/2024 |
3.608.725 |
%
|
51,24
|
51,31
|
53,40
|
52,47
|
| 23/10/2024 |
2.209.908 |
%
|
51,24
|
50,815
|
51,48
|
51,04
|
| 22/10/2024 |
2.355.810 |
%
|
51,19
|
50,975
|
51,9793
|
51,75
|
| 21/10/2024 |
1.667.292 |
%
|
51,32
|
50,669
|
51,74
|
51,17
|
| 18/10/2024 |
1.384.230 |
%
|
51,32
|
51,32
|
51,98
|
51,55
|
| 17/10/2024 |
1.913.285 |
%
|
51,32
|
50,625
|
51,44
|
50,80
|
| 16/10/2024 |
1.125.797 |
%
|
51,77
|
50,94
|
51,89
|
51,68
|
| 15/10/2024 |
2.248.681 |
%
|
51,77
|
50,821
|
51,835
|
50,95
|
| 14/10/2024 |
1.950.423 |
%
|
51,915
|
51,63
|
52,86
|
52,27
|
| 11/10/2024 |
3.004.196 |
%
|
51,915
|
51,75
|
53,41
|
52,87
|
| 10/10/2024 |
1.540.823 |
%
|
51,975
|
51,55
|
52,29
|
52,01
|
| 09/10/2024 |
3.710.687 |
%
|
51,03
|
50,77
|
52,14
|
51,93
|
| 08/10/2024 |
4.157.168 |
%
|
51,58
|
50,80
|
52,326
|
51,84
|
| 07/10/2024 |
4.386.429 |
%
|
52,66
|
52,72
|
54,38
|
53,33
|
| 04/10/2024 |
3.238.869 |
%
|
52,66
|
52,18
|
53,1599
|
52,58
|
| 03/10/2024 |
2.926.045 |
%
|
50,945
|
50,6119
|
52,06
|
51,97
|
| 02/10/2024 |
5.563.200 |
%
|
50,49
|
51,575
|
53,04
|
51,82
|
