Ventas Inc (VTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	560.797	0,00%	53,10	53,06	53,54	53,43
17/07/2024	560.797	0,62%	53,10	53,06	53,54	53,43
16/07/2024	501.140	0,87%	52,87	52,59	53,15	53,10
15/07/2024	624.689	0,34%	52,58	52,45	52,80	52,64
12/07/2024	755.346	-0,98%	53,16	52,265	53,16	52,46
11/07/2024	675.437	1,67%	52,72	52,45	53,12	52,98
10/07/2024	551.589	-0,25%	52,36	51,68	52,37	52,11
09/07/2024	637.033	0,69%	51,84	51,58	52,47	52,24
08/07/2024	566.996	-1,09%	52,42	51,83	52,64	51,88
05/07/2024	581.482	1,22%	51,95	51,77	52,62	52,45
04/07/2024	499.201	0,00%	51,71	51,40	51,94	51,82
03/07/2024	499.201	0,06%	51,71	51,40	51,94	51,82
02/07/2024	1.907.586	1,79%	51,01	50,88	51,86	51,79
01/07/2024	608.279	-0,74%	50,67	50,38	50,99	50,88
28/06/2024	1.974.808	0,89%	50,96	50,59	51,26	51,26
27/06/2024	677.864	1,93%	49,86	49,76	50,83	50,81
26/06/2024	750.285	-0,08%	49,49	49,49	50,10	49,85
25/06/2024	887.519	-1,58%	50,55	49,48	50,55	49,89
24/06/2024	923.481	0,54%	50,45	50,24	50,90	50,69
21/06/2024	2.833.528	0,70%	50,13	49,78	50,55	50,42
20/06/2024	632.471	-0,38%	50,08	49,97	50,44	50,07
19/06/2024	413.174	0,00%	50,00	49,94	50,42	50,26
18/06/2024	413.174	0,32%	50,00	49,94	50,42	50,26
17/06/2024	591.272	-0,20%	49,54	49,3401	50,10	50,00
14/06/2024	885.789	0,12%	50,04	49,755	50,30	50,10
13/06/2024	647.977	1,05%	49,605	49,36	50,36	50,04
12/06/2024	876.398	-0,14%	50,52	49,34	50,68	49,52
11/06/2024	557.728	-0,62%	49,51	49,37	49,87	49,59
10/06/2024	692.504	0,38%	49,625	49,255	50,33	49,90
07/06/2024	608.330	-0,26%	49,24	49,06	49,87	49,71
06/06/2024	935.400	0,14%	49,66	49,48	49,97	49,84
05/06/2024	568.142	-0,48%	49,96	49,59	50,14	49,76
04/06/2024	782.005	-0,06%	49,85	49,75	50,35	50,00
03/06/2024	1.389.894	-0,46%	50,175	49,74	50,49	50,03
31/05/2024	1.566.706	2,57%	47,57	49,04	50,395	50,2587
30/05/2024	1.765.325	3,35%	47,57	47,74	49,06	49,00
29/05/2024	1.127.068	0,49%	46,825	46,785	47,68	47,41
28/05/2024	465.287	-0,67%	47,80	47,0786	48,06	47,18
27/05/2024	408.152	0,00%	47,60	47,29	47,97	47,50
24/05/2024	408.152	-2,00%	47,60	47,29	47,97	47,50
23/05/2024	650.235	-2,64%	48,51	47,17	48,60	47,19
22/05/2024	681.360	0,21%	48,29	48,24	48,67	48,47
21/05/2024	503.188	-0,74%	48,78	48,235	48,975	48,37
20/05/2024	708.362	-0,37%	48,78	48,54	49,02	48,73
17/05/2024	625.733	0,41%	48,77	48,51	49,10	48,91
16/05/2024	1.529.187	0,00%	48,73	48,42	48,885	48,71
15/05/2024	1.124.643	1,61%	48,73	48,15	48,87	48,73
14/05/2024	601.977	0,74%	47,87	47,50	48,16	47,96
13/05/2024	436.965	0,11%	47,76	47,25	47,77	47,61
10/05/2024	437.172	0,02%	47,47	47,38	47,89	47,56
09/05/2024	828.708	0,23%	47,04	47,15	47,64	47,55
08/05/2024	1.054.391	0,66%	47,04	46,82	47,65	47,44
07/05/2024	709.502	0,17%	46,975	46,99	47,12	47,13
06/05/2024	872.944	0,56%	46,975	46,53	47,12	47,05
03/05/2024	1.420.547	1,23%	46,89	45,955	46,98	46,79
02/05/2024	1.531.029	5,50%	44,215	44,52	46,695	46,22
01/05/2024	1.087.187	-1,06%	44,215	43,64	44,71	43,81
30/04/2024	964.838	-0,87%	44,30	44,14	45,17	44,28
29/04/2024	720.783	1,52%	44,30	44,26	44,76	44,67
26/04/2024	787.707	1,48%	43,39	43,40	44,2488	44,00
25/04/2024	431.405	-0,57%	43,32	43,1146	43,58	43,36
24/04/2024	551.224	0,12%	43,20	42,88	43,78	43,61
23/04/2024	1.088.611	1,00%	43,20	43,12	43,68	43,56
22/04/2024	611.003	0,00%	43,19	42,67	43,25	43,13
19/04/2024	619.269	1,15%	42,90	42,7207	43,355	43,13
18/04/2024	840.116	0,97%	41,72	42,07	42,84	42,64
17/04/2024	706.899	1,32%	41,72	41,70	42,83	42,23
16/04/2024	718.738	-1,33%	43,12	41,4506	42,13	41,68
15/04/2024	508.579	-1,38%	42,79	41,90	43,0775	42,24
12/04/2024	592.158	-0,79%	42,79	42,59	43,0775	42,83
11/04/2024	981.637	1,82%	42,79	42,48	43,505	43,17
10/04/2024	723.794	-3,66%	42,905	41,88	42,995	42,40
09/04/2024	814.375	1,20%	43,56	43,30	44,02	44,01
08/04/2024	877.491	0,93%	42,45	42,86	43,58	43,49
05/04/2024	635.674	1,01%	42,45	42,46	43,125	43,09
04/04/2024	2.118.781	-1,23%	43,485	42,475	43,67	42,66
03/04/2024	830.415	1,03%	42,63	42,60	43,435	43,19
02/04/2024	1.395.440	-0,26%	42,50	42,47	43,215	42,75
01/04/2024	757.437	-1,56%	43,70	42,845	43,605	42,86
28/03/2024	911.652	0,83%	43,41	43,35	43,90	43,54
27/03/2024	1.274.204	3,02%	42,68	42,52	43,635	43,63
26/03/2024	671.154	-0,70%	42,69	42,36	42,91	42,35
25/03/2024	530.497	-1,64%	43,53	42,64	43,615	42,65
22/03/2024	769.853	-1,25%	44,02	43,11	44,10	43,36
21/03/2024	1.418.183	0,55%	43,05	43,25	43,98	43,91
20/03/2024	908.961	0,67%	43,05	42,80	43,675	43,67
19/03/2024	754.528	1,43%	43,11	42,394	43,45	43,38
18/03/2024	861.619	0,68%	43,11	42,40	43,15	42,77
15/03/2024	847.196	-0,26%	42,10	41,92	42,67	42,48
14/03/2024	802.860	-1,87%	43,11	42,34	43,33	42,59
13/03/2024	947.763	-0,53%	43,63	43,215	43,96	43,40
12/03/2024	1.003.032	-2,02%	44,26	43,32	44,32	43,63
11/03/2024	755.438	0,25%	44,42	44,0353	44,65	44,53
08/03/2024	1.282.147	2,02%	43,785	43,78	44,52	44,42
07/03/2024	581.310	0,23%	43,665	43,20	43,665	43,54
06/03/2024	536.929	1,09%	43,305	42,98	43,50	43,44
05/03/2024	1.337.590	-2,56%	43,905	42,93	44,155	42,97
04/03/2024	1.676.877	0,23%	43,905	43,25	44,47	44,10
01/03/2024	1.189.909	4,04%	42,24	42,24	44,095	44,00
29/02/2024	2.005.359	-0,57%	42,93	41,99	42,99	42,24