Ventas Inc (VTR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 16/03/2026 |
1.487.508 |
1,42%
|
86,56
|
86,56
|
88,22
|
87,79
|
| 13/03/2026 |
3.279.328 |
0,42%
|
86,7974
|
85,875
|
87,38
|
86,56
|
| 12/03/2026 |
1.723.719 |
0,45%
|
85,81
|
84,855
|
86,88
|
86,20
|
| 11/03/2026 |
856.597 |
-0,31%
|
85,56
|
85,30
|
86,36
|
85,81
|
| 10/03/2026 |
1.204.616 |
-0,15%
|
84,49
|
84,49
|
87,17
|
86,08
|
| 09/03/2026 |
763.434 |
1,53%
|
84,87
|
83,795
|
86,335
|
86,21
|
| 06/03/2026 |
1.139.523 |
-0,12%
|
84,11
|
84,07
|
85,1899
|
84,87
|
| 05/03/2026 |
1.098.379 |
-2,06%
|
89,00
|
83,97
|
89,00
|
84,96
|
| 04/03/2026 |
872.726 |
0,29%
|
86,95
|
85,98
|
87,127
|
86,75
|
| 03/03/2026 |
745.188 |
-0,19%
|
86,41
|
85,02
|
86,83
|
86,50
|
| 02/03/2026 |
1.032.158 |
0,58%
|
86,16
|
85,955
|
86,94
|
86,66
|
| 27/02/2026 |
1.553.108 |
-0,32%
|
86,44
|
85,93
|
87,86
|
86,16
|
| 26/02/2026 |
968.906 |
0,04%
|
86,41
|
86,18
|
86,96
|
86,44
|
| 25/02/2026 |
814.248 |
-0,02%
|
84,71
|
84,71
|
88,15
|
86,41
|
| 24/02/2026 |
991.282 |
-0,22%
|
86,62
|
85,65
|
86,87
|
86,43
|
| 23/02/2026 |
933.601 |
0,79%
|
86,00
|
85,925
|
86,99
|
86,62
|
| 20/02/2026 |
948.114 |
0,54%
|
85,48
|
85,13
|
86,33
|
85,94
|
| 19/02/2026 |
1.098.751 |
-0,30%
|
85,50
|
85,34
|
86,87
|
85,48
|
| 18/02/2026 |
1.259.440 |
-1,32%
|
88,1028
|
85,72
|
88,1028
|
85,74
|
| 17/02/2026 |
1.504.035 |
1,94%
|
82,42
|
82,42
|
87,24
|
86,89
|
| 13/02/2026 |
1.806.506 |
0,05%
|
85,6713
|
84,15
|
86,185
|
85,24
|
| 12/02/2026 |
2.688.563 |
-0,57%
|
85,69
|
85,14
|
87,195
|
85,20
|
| 11/02/2026 |
1.983.563 |
2,11%
|
83,90
|
83,90
|
85,75
|
85,69
|
| 10/02/2026 |
1.533.759 |
1,39%
|
82,70
|
82,50
|
84,06
|
83,90
|
| 09/02/2026 |
2.552.992 |
-0,45%
|
81,99
|
81,822
|
84,0962
|
82,75
|
| 06/02/2026 |
2.032.511 |
3,39%
|
79,84
|
76,00
|
83,1253
|
83,1253
|
| 05/02/2026 |
1.636.050 |
2,72%
|
76,50
|
76,50
|
80,22
|
79,84
|
| 04/02/2026 |
1.217.958 |
0,05%
|
77,69
|
77,09
|
78,39
|
77,73
|
| 03/02/2026 |
1.167.204 |
0,36%
|
77,41
|
75,82
|
77,94
|
77,69
|
| 02/02/2026 |
1.366.680 |
-0,34%
|
78,18
|
77,12
|
78,535
|
77,41
|
| 30/01/2026 |
802.278 |
1,04%
|
75,34
|
75,25
|
77,705
|
77,67
|
| 29/01/2026 |
1.202.327 |
1,25%
|
75,92
|
75,8425
|
77,295
|
76,87
|
| 28/01/2026 |
2.007.289 |
-0,04%
|
75,00
|
75,00
|
76,74
|
75,92
|
| 27/01/2026 |
1.245.749 |
-0,43%
|
76,28
|
75,89
|
76,91
|
75,95
|
| 26/01/2026 |
1.266.283 |
-0,94%
|
76,99
|
76,10
|
77,32
|
76,28
|
| 23/01/2026 |
1.212.451 |
0,54%
|
76,58
|
76,04
|
77,19
|
76,99
|
| 22/01/2026 |
1.602.090 |
-1,54%
|
79,15
|
76,47
|
79,15
|
76,58
|
| 21/01/2026 |
1.668.717 |
-0,51%
|
78,02
|
75,76
|
78,71
|
77,78
|
| 20/01/2026 |
1.580.524 |
-0,34%
|
78,2619
|
77,34
|
78,98
|
78,18
|
| 16/01/2026 |
1.195.132 |
1,99%
|
77,97
|
76,70
|
78,52
|
78,45
|
| 15/01/2026 |
1.127.220 |
0,00%
|
76,92
|
76,62
|
78,03
|
76,92
|
| 14/01/2026 |
1.149.074 |
-0,01%
|
76,51
|
75,65
|
77,28
|
76,92
|
| 13/01/2026 |
1.129.307 |
1,65%
|
75,68
|
75,345
|
76,98
|
76,93
|
| 12/01/2026 |
896.082 |
1,04%
|
74,90
|
74,90
|
76,48
|
75,68
|
| 09/01/2026 |
1.337.652 |
-0,24%
|
75,99
|
74,84
|
76,54
|
74,90
|
| 08/01/2026 |
1.519.531 |
-0,81%
|
75,00
|
73,825
|
75,845
|
75,08
|
| 07/01/2026 |
1.651.289 |
-0,59%
|
76,14
|
75,64
|
76,82
|
75,69
|
| 06/01/2026 |
1.323.290 |
-0,39%
|
76,95
|
75,58
|
76,95
|
76,14
|
| 05/01/2026 |
1.304.700 |
-1,15%
|
77,32
|
74,95
|
77,32
|
76,44
|
| 02/01/2026 |
1.359.324 |
-0,07%
|
77,38
|
76,71
|
77,695
|
77,33
|
| 31/12/2025 |
1.042.082 |
-1,26%
|
78,37
|
77,275
|
78,37
|
77,38
|
| 30/12/2025 |
845.064 |
-1,00%
|
79,65
|
77,38
|
80,00
|
77,38
|
| 29/12/2025 |
616.638 |
0,04%
|
79,55
|
79,365
|
80,01
|
79,65
|
| 26/12/2025 |
451.325 |
0,00%
|
79,62
|
79,35
|
80,06
|
79,62
|
| 24/12/2025 |
260.902 |
0,65%
|
79,11
|
78,986
|
79,66
|
79,62
|
| 23/12/2025 |
555.710 |
-0,09%
|
78,80
|
77,60
|
79,34
|
79,11
|
| 22/12/2025 |
910.563 |
0,10%
|
79,10
|
78,704
|
79,29
|
79,18
|
| 19/12/2025 |
2.068.599 |
-1,01%
|
75,1687
|
75,1687
|
79,98
|
79,10
|
| 18/12/2025 |
1.953.807 |
1,28%
|
78,39
|
78,37
|
80,13
|
79,91
|
| 17/12/2025 |
1.431.250 |
0,83%
|
78,25
|
77,20
|
78,93
|
78,90
|
| 16/12/2025 |
903.920 |
-0,58%
|
78,71
|
78,22
|
80,45
|
78,25
|
| 15/12/2025 |
2.012.823 |
1,09%
|
78,50
|
77,655
|
79,50
|
78,71
|
| 12/12/2025 |
1.640.202 |
0,76%
|
77,27
|
77,00
|
78,24
|
77,86
|
| 11/12/2025 |
1.957.125 |
-0,55%
|
77,19
|
75,01
|
77,825
|
77,27
|
| 10/12/2025 |
1.505.495 |
-2,85%
|
80,01
|
77,48
|
80,52
|
77,73
|
| 09/12/2025 |
1.220.464 |
-1,22%
|
80,54
|
79,81
|
81,899
|
80,01
|
| 08/12/2025 |
2.013.606 |
0,48%
|
81,00
|
79,50
|
81,85
|
81,00
|
| 05/12/2025 |
1.067.017 |
0,20%
|
80,20
|
79,49
|
80,87
|
80,61
|
| 04/12/2025 |
1.343.703 |
0,56%
|
80,20
|
79,72
|
81,26
|
80,45
|
| 03/12/2025 |
1.173.697 |
-0,10%
|
81,88
|
79,24
|
81,88
|
80,00
|
| 02/12/2025 |
1.168.491 |
-0,39%
|
80,39
|
79,97
|
80,88
|
80,08
|
| 01/12/2025 |
1.698.542 |
-0,26%
|
80,63
|
80,105
|
80,81
|
80,39
|
| 28/11/2025 |
846.123 |
0,69%
|
80,08
|
79,08
|
82,00
|
80,63
|
| 26/11/2025 |
891.903 |
0,81%
|
79,44
|
79,05
|
80,28
|
80,08
|
| 25/11/2025 |
1.798.834 |
0,81%
|
79,98
|
78,39
|
79,98
|
79,44
|
| 24/11/2025 |
1.595.562 |
-0,56%
|
79,19
|
78,745
|
79,475
|
78,80
|
| 21/11/2025 |
1.724.257 |
-0,73%
|
80,135
|
79,05
|
80,135
|
79,24
|
| 20/11/2025 |
1.126.756 |
-0,28%
|
79,61
|
79,61
|
80,50
|
79,78
|
| 19/11/2025 |
1.575.832 |
0,19%
|
80,00
|
79,25
|
80,30
|
80,00
|
| 18/11/2025 |
1.364.648 |
1,13%
|
78,8476
|
78,8476
|
80,29
|
79,86
|
| 17/11/2025 |
1.211.635 |
1,27%
|
78,50
|
77,71
|
79,21
|
79,00
|
| 14/11/2025 |
1.511.640 |
0,98%
|
77,24
|
77,24
|
78,09
|
78,00
|
| 13/11/2025 |
1.377.773 |
0,44%
|
76,90
|
76,64
|
77,53
|
77,24
|
| 12/11/2025 |
1.220.547 |
0,96%
|
76,17
|
75,83
|
77,09
|
76,90
|
| 11/11/2025 |
808.452 |
0,26%
|
76,12
|
75,60
|
76,34
|
76,17
|
| 10/11/2025 |
1.168.681 |
-0,13%
|
76,12
|
75,40
|
76,62
|
75,97
|
| 07/11/2025 |
1.595.333 |
1,49%
|
75,14
|
74,63
|
76,22
|
76,07
|
| 06/11/2025 |
1.714.896 |
0,01%
|
75,685
|
74,76
|
75,685
|
74,95
|
| 05/11/2025 |
1.325.596 |
0,06%
|
74,90
|
74,05
|
75,61
|
74,98
|
| 04/11/2025 |
1.561.594 |
1,05%
|
74,4199
|
73,49
|
75,15
|
74,92
|
| 03/11/2025 |
1.948.231 |
0,46%
|
73,71
|
72,66
|
74,215
|
74,13
|
| 31/10/2025 |
1.840.865 |
-0,66%
|
74,00
|
73,45
|
74,47
|
73,79
|
| 30/10/2025 |
3.217.677 |
6,56%
|
69,78
|
68,44
|
74,70
|
74,36
|
| 29/10/2025 |
2.560.190 |
-0,38%
|
70,97
|
69,17
|
70,97
|
69,78
|
| 28/10/2025 |
1.237.961 |
-2,10%
|
71,70
|
69,51
|
71,98
|
70,05
|
| 27/10/2025 |
916.840 |
1,65%
|
70,39
|
70,21
|
71,58
|
71,55
|
| 24/10/2025 |
1.072.547 |
0,62%
|
70,35
|
70,13
|
71,32
|
70,39
|
| 23/10/2025 |
833.265 |
-0,71%
|
70,46
|
69,78
|
70,52
|
69,96
|
| 22/10/2025 |
757.056 |
0,31%
|
70,3187
|
69,8152
|
70,96
|
70,46
|
| 21/10/2025 |
1.145.321 |
-1,76%
|
71,41
|
70,13
|
72,01
|
70,24
|
