Ventas Inc (VTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.193.400 |
-1,14%
|
87,6061
|
86,55
|
87,66
|
86,69
|
| 17/09/2026 |
924.761 |
-0,57%
|
88,21
|
87,53
|
88,625
|
87,71
|
| 16/09/2026 |
814.122 |
-0,37%
|
88,56
|
87,87
|
89,78
|
88,21
|
| 15/09/2026 |
1.137.695 |
-0,65%
|
89,10
|
87,48
|
89,195
|
88,56
|
| 14/09/2026 |
955.897 |
-0,97%
|
89,99
|
89,07
|
92,09
|
89,10
|
| 11/09/2026 |
1.198.743 |
-0,51%
|
90,44
|
89,89
|
91,385
|
89,99
|
| 10/09/2026 |
995.151 |
1,18%
|
88,79
|
88,79
|
91,07
|
90,44
|
| 09/09/2026 |
1.057.834 |
-1,34%
|
89,48
|
88,55
|
90,10
|
89,38
|
| 08/09/2026 |
1.086.116 |
-0,25%
|
90,27
|
89,72
|
91,61
|
89,87
|
| 04/09/2026 |
923.808 |
-2,07%
|
92,11
|
90,15
|
92,54
|
90,27
|
| 03/09/2026 |
1.091.190 |
0,02%
|
92,155
|
91,59
|
92,99
|
92,11
|
| 02/09/2026 |
1.126.459 |
-0,05%
|
92,93
|
90,915
|
92,93
|
92,06
|
| 01/09/2026 |
1.271.546 |
0,82%
|
91,17
|
91,17
|
93,37
|
92,07
|
| 31/08/2026 |
896.862 |
-0,50%
|
91,81
|
90,285
|
91,81
|
91,17
|
| 28/08/2026 |
679.644 |
-1,19%
|
92,53
|
91,73
|
93,305
|
91,81
|
| 27/08/2026 |
682.456 |
-0,66%
|
93,82
|
92,06
|
93,82
|
92,89
|
| 26/08/2026 |
911.709 |
-0,36%
|
93,83
|
93,23
|
94,49
|
93,50
|
| 25/08/2026 |
1.334.636 |
0,37%
|
93,47
|
92,8301
|
94,40
|
93,83
|
| 24/08/2026 |
787.188 |
0,45%
|
93,48
|
92,625
|
94,44
|
93,47
|
| 21/08/2026 |
1.150.992 |
0,41%
|
92,57
|
92,00
|
94,29
|
93,06
|
| 20/08/2026 |
889.730 |
0,89%
|
91,85
|
91,84
|
93,66
|
92,68
|
| 19/08/2026 |
852.953 |
0,66%
|
89,1122
|
89,1122
|
92,02
|
91,85
|
| 18/08/2026 |
974.229 |
0,41%
|
91,969
|
91,20
|
92,2818
|
91,20
|
| 17/08/2026 |
1.223.207 |
-0,36%
|
94,6028
|
90,03
|
94,6028
|
90,03
|
| 14/08/2026 |
1.119.323 |
1,36%
|
89,79
|
89,79
|
91,615
|
91,52
|
| 13/08/2026 |
889.689 |
1,44%
|
89,01
|
89,01
|
90,57
|
90,29
|
| 12/08/2026 |
1.001.601 |
2,36%
|
86,50
|
86,50
|
89,13
|
89,01
|
| 11/08/2026 |
2.222.393 |
-5,43%
|
91,49
|
86,94
|
91,50
|
86,96
|
| 10/08/2026 |
850.683 |
-1,62%
|
93,37
|
91,54
|
93,37
|
91,95
|
| 07/08/2026 |
903.156 |
1,13%
|
95,00
|
91,80
|
95,00
|
93,36
|
| 06/08/2026 |
891.201 |
-0,32%
|
92,53
|
91,705
|
93,27
|
92,26
|
| 05/08/2026 |
1.050.346 |
1,87%
|
90,75
|
90,18
|
92,97
|
92,53
|
| 04/08/2026 |
1.397.230 |
0,27%
|
90,85
|
88,50
|
91,26
|
90,85
|
| 03/08/2026 |
1.534.325 |
-2,85%
|
90,1105
|
90,1105
|
97,1952
|
90,85
|
| 31/07/2026 |
1.339.955 |
1,73%
|
97,545
|
92,2025
|
94,12
|
93,51
|
| 30/07/2026 |
3.474.434 |
-5,81%
|
99,28
|
90,87
|
99,28
|
91,92
|
| 29/07/2026 |
1.633.934 |
-0,54%
|
98,4701
|
96,925
|
98,80
|
97,72
|
| 28/07/2026 |
1.973.239 |
-1,81%
|
101,40
|
98,14
|
102,24
|
98,14
|
| 27/07/2026 |
1.323.314 |
-0,46%
|
100,52
|
99,71
|
100,98
|
100,11
|
| 24/07/2026 |
1.324.040 |
2,78%
|
96,88
|
96,88
|
100,835
|
100,53
|
| 23/07/2026 |
1.131.698 |
0,75%
|
97,18
|
96,00
|
98,835
|
97,92
|
| 22/07/2026 |
1.012.243 |
-0,45%
|
97,62
|
96,75
|
97,945
|
97,18
|
| 21/07/2026 |
920.664 |
1,41%
|
96,40
|
95,84
|
97,64
|
97,62
|
| 20/07/2026 |
884.208 |
0,16%
|
94,792
|
94,792
|
96,615
|
96,25
|
| 17/07/2026 |
1.460.905 |
1,13%
|
94,662
|
94,662
|
97,1615
|
96,10
|
| 16/07/2026 |
1.195.505 |
2,96%
|
92,29
|
92,29
|
95,05
|
95,04
|
| 15/07/2026 |
1.386.425 |
-0,12%
|
92,40
|
91,77
|
94,70
|
92,29
|
| 14/07/2026 |
630.703 |
0,37%
|
92,06
|
90,92
|
92,81
|
92,40
|
| 13/07/2026 |
1.104.308 |
1,59%
|
90,66
|
90,66
|
92,26
|
92,06
|
| 10/07/2026 |
987.733 |
-1,17%
|
92,15
|
89,565
|
92,15
|
90,66
|
| 09/07/2026 |
735.320 |
-0,73%
|
91,45
|
91,45
|
93,93
|
91,74
|
| 08/07/2026 |
846.815 |
-1,87%
|
94,07
|
92,315
|
94,185
|
92,41
|
| 07/07/2026 |
1.130.486 |
1,94%
|
92,21
|
92,20
|
94,5999
|
94,07
|
| 06/07/2026 |
1.089.704 |
-0,36%
|
93,00
|
91,465
|
93,05
|
92,21
|
| 02/07/2026 |
1.407.448 |
3,50%
|
89,65
|
89,65
|
92,859
|
92,52
|
| 01/07/2026 |
2.461.333 |
1,01%
|
88,51
|
88,51
|
90,31
|
89,65
|
| 30/06/2026 |
1.263.163 |
0,00%
|
89,30
|
87,90
|
89,80
|
88,80
|
| 29/06/2026 |
944.414 |
0,21%
|
88,62
|
88,05
|
90,40
|
88,78
|
| 26/06/2026 |
1.397.489 |
1,92%
|
88,00
|
87,635
|
89,59
|
89,05
|
| 25/06/2026 |
1.253.720 |
0,83%
|
86,57
|
86,22
|
87,74
|
87,43
|
| 24/06/2026 |
2.153.487 |
1,55%
|
85,75
|
85,4275
|
87,80
|
86,57
|
| 23/06/2026 |
1.363.358 |
2,78%
|
83,04
|
83,04
|
85,69
|
85,37
|
| 18/06/2026 |
1.924.512 |
-0,63%
|
84,89
|
81,03
|
84,89
|
83,04
|
| 17/06/2026 |
2.010.657 |
-2,10%
|
83,52
|
82,00
|
84,29
|
82,15
|
| 16/06/2026 |
1.266.953 |
0,45%
|
83,50
|
83,00
|
84,395
|
83,89
|
| 15/06/2026 |
1.433.617 |
-1,40%
|
84,66
|
83,065
|
84,84
|
83,46
|
| 12/06/2026 |
1.496.029 |
0,85%
|
83,89
|
83,89
|
85,02
|
84,60
|
| 11/06/2026 |
1.303.217 |
-0,68%
|
84,35
|
83,56
|
85,21
|
83,89
|
| 10/06/2026 |
1.844.528 |
2,51%
|
81,03
|
81,03
|
85,07
|
84,35
|
| 09/06/2026 |
1.842.906 |
3,46%
|
79,62
|
78,55
|
82,62
|
82,47
|
| 08/06/2026 |
1.208.317 |
-2,91%
|
82,02
|
78,85
|
82,10
|
79,62
|
| 05/06/2026 |
1.538.898 |
3,77%
|
79,10
|
78,56
|
82,95
|
82,02
|
| 04/06/2026 |
1.239.067 |
-0,04%
|
79,50
|
78,075
|
80,37
|
79,10
|
| 03/06/2026 |
1.763.258 |
-1,17%
|
81,17
|
78,63
|
81,395
|
79,04
|
| 02/06/2026 |
1.570.715 |
-1,97%
|
84,99
|
79,65
|
84,99
|
80,13
|
| 01/06/2026 |
1.191.237 |
-3,21%
|
84,01
|
81,56
|
84,28
|
81,71
|
| 29/05/2026 |
1.502.028 |
-1,39%
|
85,00
|
83,475
|
85,738
|
84,42
|
| 28/05/2026 |
1.374.728 |
-2,57%
|
89,81
|
85,60
|
89,81
|
85,79
|
| 27/05/2026 |
1.593.561 |
-0,36%
|
88,89
|
87,78
|
88,94
|
88,05
|
| 26/05/2026 |
1.637.054 |
0,22%
|
89,20
|
87,46
|
90,74
|
88,37
|
| 22/05/2026 |
1.422.399 |
0,18%
|
87,4328
|
87,4328
|
89,7265
|
88,18
|
| 21/05/2026 |
2.500.567 |
-0,68%
|
88,76
|
87,51
|
89,29
|
88,00
|
| 20/05/2026 |
2.072.409 |
0,30%
|
86,53
|
86,53
|
89,84
|
88,60
|
| 19/05/2026 |
2.016.099 |
0,30%
|
88,22
|
87,915
|
88,85
|
88,35
|
| 18/05/2026 |
2.172.579 |
0,79%
|
87,38
|
87,09
|
88,62
|
88,14
|
| 15/05/2026 |
767.601 |
-2,02%
|
91,58
|
87,45
|
91,58
|
87,45
|
| 14/05/2026 |
1.925.421 |
-0,43%
|
90,00
|
89,90
|
90,99
|
89,96
|
| 13/05/2026 |
3.581.670 |
2,06%
|
88,75
|
88,00
|
90,46
|
90,35
|
| 12/05/2026 |
2.527.200 |
1,06%
|
89,00
|
87,50
|
89,27
|
88,53
|
| 11/05/2026 |
2.688.196 |
0,49%
|
87,26
|
86,83
|
88,76
|
87,69
|
| 08/05/2026 |
1.630.153 |
0,81%
|
87,74
|
86,87
|
88,15
|
87,26
|
| 07/05/2026 |
1.801.639 |
-0,11%
|
85,2512
|
85,17
|
88,94
|
86,55
|
| 06/05/2026 |
1.679.024 |
-0,14%
|
86,78
|
86,34
|
87,89
|
86,62
|
| 05/05/2026 |
1.733.948 |
-1,15%
|
87,79
|
85,88
|
89,00
|
86,78
|
| 04/05/2026 |
2.871.172 |
-0,27%
|
87,62
|
87,31
|
88,5099
|
87,79
|
| 01/05/2026 |
2.255.783 |
0,18%
|
87,86
|
87,40
|
88,39
|
88,02
|
| 30/04/2026 |
3.775.317 |
0,63%
|
87,33
|
86,51
|
88,41
|
87,86
|
| 29/04/2026 |
6.842.264 |
-0,23%
|
88,2634
|
86,63
|
88,2634
|
87,37
|
| 28/04/2026 |
3.726.349 |
3,39%
|
86,57
|
84,72
|
88,00
|
87,57
|
| 27/04/2026 |
144.668 |
0,82%
|
84,2112
|
82,70
|
84,70
|
84,70
|
