Ventas Inc (VTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.251.088	-0,38%	43,12	42,13	43,02	42,48
27-02-2024	947.669	-0,77%	43,12	42,535	43,195	42,64
26-02-2024	687.056	-2,70%	43,68	42,95	44,075	42,97
23-02-2024	649.919	0,16%	44,07	43,81	44,54	44,16
22-02-2024	682.204	0,02%	44,115	43,60	44,285	44,09
21-02-2024	1.071.199	2,42%	43,73	42,78	44,16	44,08
20-02-2024	1.343.558	-1,65%	43,73	42,69	43,98	43,04
19-02-2024	851.165	0,00%	43,73	43,54	44,44	43,76
16-02-2024	851.165	-4,06%	43,73	43,54	44,44	43,76
15-02-2024	3.250.153	-3,07%	44,00	43,03	44,50	44,21
14-02-2024	2.848.492	2,50%	45,39	44,85	46,15	45,58
13-02-2024	1.013.669	-1,79%	45,39	43,61	44,4701	44,47
12-02-2024	846.533	-0,55%	45,39	45,15	45,765	45,28
09-02-2024	647.675	0,02%	45,39	44,99	45,68	45,53
08-02-2024	788.799	0,95%	44,96	44,94	45,845	45,52
07-02-2024	1.337.332	-0,02%	44,67	44,72	45,50	45,09
06-02-2024	804.196	0,69%	44,67	44,65	45,56	45,10
05-02-2024	728.009	-3,39%	45,59	44,74	45,674	44,79
02-02-2024	717.914	-1,84%	46,39	45,58	46,73	46,36
01-02-2024	838.296	1,81%	46,39	46,05	47,22	47,23
31-01-2024	829.098	-1,30%	47,33	46,38	47,43	46,389
30-01-2024	967.162	-2,27%	48,01	46,98	48,09	47,00
29-01-2024	785.095	1,46%	47,47	47,20	48,125	48,09
26-01-2024	721.432	-0,08%	47,47	47,295	47,845	47,40
25-01-2024	696.813	-0,23%	48,47	47,1046	48,49	47,44
24-01-2024	850.758	-0,27%	48,47	47,21	48,235	47,55
23-01-2024	422.252	-1,57%	48,65	47,43	48,91	47,68
22-01-2024	824.454	0,81%	48,27	48,07	48,765	48,44
19-01-2024	453.866	0,95%	48,27	47,29	48,27	48,05
18-01-2024	598.668	-0,88%	48,10	47,495	48,505	47,60
17-01-2024	1.074.553	-2,70%	48,61	47,075	49,432	48,02
16-01-2024	973.745	0,49%	49,44	49,26	49,995	49,35
15-01-2024	718.715	2,48%	48,18	48,42	49,145	49,11
12-01-2024	718.715	2,48%	48,18	48,42	49,145	49,11
11-01-2024	1.284.035	-1,50%	48,23	47,735	49,29	47,92
10-01-2024	1.167.427	0,87%	48,23	47,79	48,92	48,65
09-01-2024	718.478	-0,99%	48,68	47,9001	48,68	48,23
08-01-2024	1.133.861	0,06%	48,83	48,37	48,90	48,71
05-01-2024	1.056.559	-1,18%	48,83	48,37	49,66	48,68
04-01-2024	800.879	-0,79%	49,86	49,13	50,03	49,26
03-01-2024	688.629	-1,82%	49,86	49,56	50,215	49,65
02-01-2024	942.588	1,47%	49,86	49,40	50,605	50,57
29-12-2023	507.278	-1,31%	50,52	49,845	50,43	49,84
28-12-2023	527.626	0,39%	50,52	50,335	50,9825	50,95
27-12-2023	834.758	0,54%	50,52	50,3657	50,81	50,75
26-12-2023	609.936	1,16%	49,95	49,94	50,60	50,48
22-12-2023	877.973	1,01%	49,63	49,50	50,21	49,90
21-12-2023	1.389.736	2,05%	48,86	48,50	49,54	49,40
20-12-2023	1.056.533	-2,73%	49,63	48,395	50,10	48,41
19-12-2023	1.083.653	1,14%	49,57	49,35	50,08	49,77
18-12-2023	981.641	-0,28%	49,57	48,91	49,69	49,21
15-12-2023	915.898	-2,34%	49,41	49,04	50,65	49,35
14-12-2023	1.875.806	4,40%	49,41	49,4501	50,735	50,53
13-12-2023	965.900	3,57%	46,55	46,3492	48,445	48,40
12-12-2023	536.089	-0,41%	46,47	46,41	46,83	46,73
11-12-2023	929.847	0,43%	46,47	46,18	46,96	46,92
08-12-2023	808.699	1,08%	46,07	46,06	46,855	46,72
07-12-2023	490.407	0,35%	46,07	45,91	46,40	46,22
06-12-2023	799.622	-1,88%	47,32	45,88	47,41	46,06
05-12-2023	621.605	-0,51%	47,01	46,64	47,10	46,94
04-12-2023	918.494	0,90%	46,47	46,39	47,235	47,18
01-12-2023	846.428	2,01%	45,92	45,87	47,14	46,76
30-11-2023	922.568	0,95%	45,99	45,02	45,93	45,84
29-11-2023	683.835	-0,31%	45,99	45,355	46,13	45,41
28-11-2023	548.231	0,57%	45,16	44,83	45,759	45,55
27-11-2023	472.790	0,40%	45,01	44,68	45,55	45,29
24-11-2023	253.112	0,92%	44,52	44,28	45,37	45,11
23-11-2023	491.888	0,40%	44,76	44,47	44,94	44,70
22-11-2023	398.684	0,40%	44,76	44,47	44,94	44,70
21-11-2023	589.058	-0,98%	44,74	44,485	44,89	44,52
20-11-2023	724.603	0,94%	44,51	44,23	45,00	44,96
17-11-2023	908.267	-0,25%	44,79	44,1375	45,16	44,54
16-11-2023	692.022	0,43%	44,51	44,34	45,065	44,65
15-11-2023	738.559	-0,11%	44,67	44,34	44,81	44,46
14-11-2023	1.124.215	4,14%	43,77	43,90	45,28	44,51
13-11-2023	609.638	0,42%	42,22	41,95	42,79	42,74
10-11-2023	883.518	1,14%	42,36	41,94	42,66	42,56
09-11-2023	1.446.650	-4,41%	43,93	41,935	44,165	42,08
08-11-2023	522.941	0,55%	43,93	43,77	44,20	44,02
07-11-2023	1.293.389	-1,13%	44,25	43,46	44,30	43,78
06-11-2023	1.069.452	0,45%	43,78	43,45	44,30	44,28
03-11-2023	1.372.311	0,25%	43,51	43,05	45,60	44,08
02-11-2023	885.608	2,85%	43,51	43,45	44,10	44,00
01-11-2023	685.910	0,75%	42,65	42,10	42,82	42,78
31-10-2023	843.712	2,19%	42,13	41,695	42,61	42,46
30-10-2023	800.998	-0,24%	42,10	40,98	42,34	41,55
27-10-2023	374.029	-1,39%	42,14	41,31	42,35	41,504
26-10-2023	651.727	1,86%	42,04	41,85	42,405	42,09
25-10-2023	570.983	-2,50%	41,47	41,29	42,195	41,32
24-10-2023	625.401	2,27%	41,47	41,63	42,53	42,38
23-10-2023	693.589	-0,93%	41,44	41,25	41,975	41,44
20-10-2023	951.339	0,00%	42,07	41,70	42,245	41,83
19-10-2023	1.788.981	-3,10%	42,79	41,79	43,01	41,83
18-10-2023	834.819	-1,05%	43,46	42,93	43,58	43,17
17-10-2023	1.188.792	0,12%	43,46	43,26	44,249	43,63
16-10-2023	1.696.855	0,35%	44,00	42,93	43,87	43,58
13-10-2023	1.324.417	1,54%	43,09	43,005	43,72	43,43
12-10-2023	1.064.879	-0,79%	42,88	42,39	43,065	42,77
11-10-2023	882.381	2,79%	42,47	42,24	43,125	43,11
10-10-2023	1.121.474	3,02%	40,895	39,54	42,1086	41,94