Ventas Inc (VTR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 20/10/2025 |
762.206 |
1,25%
|
70,90
|
70,58
|
71,50
|
71,50
|
| 17/10/2025 |
987.423 |
1,54%
|
69,55
|
69,49
|
70,84
|
70,62
|
| 16/10/2025 |
917.730 |
0,96%
|
68,89
|
68,89
|
69,74
|
69,55
|
| 15/10/2025 |
904.625 |
1,37%
|
68,78
|
67,80
|
69,025
|
68,89
|
| 14/10/2025 |
704.951 |
0,71%
|
67,59
|
67,36
|
68,16
|
67,96
|
| 13/10/2025 |
1.158.690 |
-0,41%
|
67,02
|
66,94
|
67,68
|
67,45
|
| 10/10/2025 |
745.249 |
0,02%
|
67,69
|
67,50
|
68,9401
|
67,73
|
| 09/10/2025 |
692.739 |
-0,46%
|
68,00
|
67,58
|
68,455
|
67,69
|
| 08/10/2025 |
880.283 |
-1,24%
|
68,85
|
67,755
|
68,85
|
68,00
|
| 07/10/2025 |
701.484 |
-0,58%
|
69,25
|
68,42
|
69,45
|
68,85
|
| 06/10/2025 |
1.397.458 |
-0,73%
|
70,31
|
68,77
|
70,31
|
69,25
|
| 03/10/2025 |
987.649 |
0,24%
|
69,59
|
69,57
|
70,49
|
69,76
|
| 02/10/2025 |
3.476.272 |
-1,02%
|
70,50
|
69,31
|
70,50
|
69,59
|
| 01/10/2025 |
1.048.382 |
0,47%
|
70,00
|
69,78
|
70,515
|
70,32
|
| 30/09/2025 |
793.489 |
1,83%
|
69,06
|
68,80
|
69,99
|
69,99
|
| 29/09/2025 |
1.182.096 |
0,28%
|
68,90
|
68,62
|
69,68
|
68,72
|
| 26/09/2025 |
1.330.387 |
1,20%
|
68,18
|
67,95
|
69,20
|
69,00
|
| 25/09/2025 |
1.269.978 |
-0,48%
|
68,48
|
68,115
|
68,915
|
68,18
|
| 24/09/2025 |
1.338.000 |
-0,07%
|
68,97
|
67,96
|
68,97
|
68,48
|
| 23/09/2025 |
1.898.241 |
2,10%
|
67,28
|
67,1501
|
69,01
|
68,54
|
| 22/09/2025 |
1.070.376 |
0,11%
|
67,0725
|
66,65
|
67,69
|
67,13
|
| 19/09/2025 |
845.145 |
-1,20%
|
67,97
|
66,54
|
67,97
|
67,13
|
| 18/09/2025 |
1.062.229 |
1,11%
|
67,35
|
67,03
|
68,65
|
67,97
|
| 17/09/2025 |
1.122.510 |
-1,04%
|
68,69
|
67,27
|
68,71
|
67,34
|
| 16/09/2025 |
1.086.064 |
-2,48%
|
69,85
|
68,07
|
69,95
|
68,07
|
| 15/09/2025 |
829.586 |
0,24%
|
69,73
|
69,5689
|
70,01
|
69,85
|
| 12/09/2025 |
655.435 |
0,38%
|
69,45
|
68,88
|
69,84
|
69,73
|
| 11/09/2025 |
729.190 |
0,28%
|
69,25
|
68,79
|
69,74
|
69,45
|
| 10/09/2025 |
1.199.700 |
1,40%
|
69,20
|
68,095
|
69,73
|
69,25
|
| 09/09/2025 |
1.084.063 |
0,31%
|
68,08
|
67,75
|
68,69
|
68,26
|
| 08/09/2025 |
977.123 |
0,27%
|
67,91
|
67,43
|
68,385
|
68,08
|
| 05/09/2025 |
1.476.279 |
0,28%
|
68,02
|
66,37
|
68,2699
|
67,91
|
| 04/09/2025 |
1.124.532 |
0,40%
|
67,45
|
67,37
|
68,31
|
67,72
|
| 03/09/2025 |
963.015 |
-0,69%
|
68,60
|
67,31
|
68,60
|
67,45
|
| 02/09/2025 |
1.002.962 |
-0,24%
|
68,08
|
67,38
|
68,15
|
67,92
|
| 29/08/2025 |
931.138 |
0,80%
|
67,54
|
67,455
|
68,14
|
68,08
|
| 28/08/2025 |
647.470 |
-0,50%
|
68,94
|
67,14
|
68,94
|
67,54
|
| 27/08/2025 |
1.637.740 |
0,40%
|
67,60
|
67,60
|
68,18
|
67,87
|
| 26/08/2025 |
950.834 |
-0,18%
|
67,655
|
67,02
|
68,00
|
67,60
|
| 25/08/2025 |
995.680 |
-0,10%
|
68,10
|
67,32
|
68,12
|
67,72
|
| 22/08/2025 |
1.420.677 |
-1,92%
|
69,60
|
67,63
|
69,94
|
67,79
|
| 21/08/2025 |
883.409 |
-0,09%
|
68,96
|
68,85
|
69,52
|
69,12
|
| 20/08/2025 |
1.432.457 |
1,80%
|
68,00
|
68,00
|
69,465
|
69,18
|
| 19/08/2025 |
1.275.750 |
1,12%
|
67,21
|
67,17
|
68,00
|
67,96
|
| 18/08/2025 |
928.674 |
-0,83%
|
67,77
|
67,21
|
68,22
|
67,21
|
| 15/08/2025 |
1.205.436 |
0,36%
|
67,53
|
67,36
|
67,89
|
67,77
|
| 14/08/2025 |
1.041.695 |
-0,71%
|
68,01
|
67,19
|
68,01
|
67,53
|
