Ventas Inc (VTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.126.328	2,67%	40,54	39,33	40,725	40,71
06/10/2023	1.257.643	-2,72%	40,54	39,33	40,86	39,65
05/10/2023	967.922	0,37%	40,60	40,32	40,715	40,76
04/10/2023	879.892	1,22%	40,44	39,96	40,715	40,60
03/10/2023	947.993	-3,00%	41,01	39,975	41,19	40,10
02/10/2023	786.226	-1,88%	42,16	41,02	42,58	41,34
29/09/2023	809.950	0,93%	41,685	41,71	42,81	42,14
28/09/2023	912.674	1,88%	41,685	41,79	42,51	42,19
27/09/2023	644.710	-0,67%	42,00	41,305	42,51	41,42
26/09/2023	615.882	-1,79%	42,03	41,47	42,31	41,69
25/09/2023	631.261	-0,26%	43,25	42,11	42,66	42,45
22/09/2023	736.925	-0,84%	43,25	42,555	43,37	42,56
21/09/2023	790.724	-2,43%	43,77	42,90	43,82	42,91
20/09/2023	773.708	1,19%	43,32	43,32	44,42	43,9675
19/09/2023	670.782	-0,55%	43,685	43,32	43,86	43,45
18/09/2023	581.491	-2,08%	44,63	43,63	44,65	43,69
15/09/2023	1.134.062	0,54%	44,12	43,87	44,65	44,61
14/09/2023	1.125.097	3,60%	43,56	43,26	44,51	44,37
13/09/2023	883.095	-1,07%	42,97	42,79	43,67	42,825
12/09/2023	1.121.831	0,60%	42,97	42,59	43,517	43,28
11/09/2023	1.110.420	1,53%	42,43	42,40	43,15	43,03
08/09/2023	703.293	-0,49%	42,70	42,09	42,74	42,38
07/09/2023	601.186	-0,14%	42,57	42,36	43,00	42,58
06/09/2023	717.614	0,92%	42,20	41,8408	42,68	42,64
05/09/2023	782.930	-1,93%	43,03	42,08	43,295	42,25
04/09/2023	1.118.157	-1,40%	43,98	42,86	44,043	43,07
01/09/2023	1.118.157	-1,40%	43,98	42,86	44,043	43,07
31/08/2023	808.978	-0,57%	43,81	43,64	44,145	43,67
30/08/2023	1.021.144	0,83%	43,57	43,075	43,935	43,91
29/08/2023	1.542.947	0,37%	43,30	43,075	43,66	43,54
28/08/2023	626.428	0,72%	43,24	43,155	43,61	43,37
25/08/2023	1.015.266	-0,58%	43,41	42,855	43,485	43,05
24/08/2023	897.859	0,07%	43,24	43,20	44,16	43,31
23/08/2023	1.469.598	3,17%	42,05	42,02	43,38	43,27
22/08/2023	1.066.834	0,72%	41,81	41,5869	42,07	41,94
21/08/2023	786.253	-0,76%	41,60	41,32	42,06	41,64
18/08/2023	1.272.206	-0,07%	41,60	41,55	42,11	41,97
17/08/2023	1.167.639	1,01%	41,815	41,59	42,395	42,02
16/08/2023	1.910.853	-1,12%	42,45	41,41	42,34	41,61
15/08/2023	929.557	-1,71%	42,45	42,03	42,62	42,07
14/08/2023	1.228.663	0,00%	42,73	42,22	42,81	42,81
11/08/2023	1.810.729	-1,72%	42,96	42,6491	43,12	42,81
10/08/2023	1.365.118	-2,13%	44,58	43,365	44,84	43,56
09/08/2023	1.244.208	-2,13%	45,28	44,42	45,10	44,52
08/08/2023	1.288.593	-0,20%	44,90	44,84	45,825	45,50
07/08/2023	1.250.514	1,45%	45,35	44,97	46,01	45,58
04/08/2023	2.697.233	-6,78%	46,74	44,78	46,9457	44,95
03/08/2023	709.154	-0,62%	48,245	47,32	48,24	48,18
02/08/2023	505.583	-0,18%	48,64	47,97	48,615	48,485
01/08/2023	816.898	0,12%	48,64	48,28	48,89	48,58
31/07/2023	417.033	0,87%	48,29	48,00	48,87	48,55
28/07/2023	392.500	0,21%	48,37	47,84	48,535	48,10
27/07/2023	523.364	-1,78%	49,20	47,86	49,44	48,00
26/07/2023	473.546	-0,79%	49,20	48,65	49,55	48,90
25/07/2023	771.888	-0,79%	49,60	49,26	49,92	49,29
24/07/2023	394.498	0,28%	49,28	49,20	49,85	49,67
21/07/2023	535.061	-0,32%	49,91	49,53	50,05	49,53
20/07/2023	1.169.111	3,01%	48,18	47,88	49,71	49,66
19/07/2023	489.309	1,22%	48,18	47,64	48,31	48,18
18/07/2023	437.926	-0,65%	48,03	47,10	48,09	47,60
17/07/2023	693.728	-0,37%	48,41	47,71	48,49	47,89
14/07/2023	601.955	-0,97%	48,41	47,89	48,37	48,05
13/07/2023	774.890	0,44%	48,32	48,0015	48,56	48,52
12/07/2023	953.662	-1,00%	49,48	48,275	49,48	48,30
11/07/2023	402.531	1,70%	48,09	47,99	48,79	48,785
10/07/2023	672.624	0,16%	48,09	47,41	48,06	47,975
07/07/2023	619.837	-0,60%	48,09	47,73	48,38	47,89
06/07/2023	698.066	-1,23%	48,10	47,2478	48,3175	48,18
05/07/2023	1.185.547	1,06%	48,02	47,66	49,23	48,77
04/07/2023	668.241	2,09%	47,20	47,04	48,44	48,26
03/07/2023	668.241	2,09%	47,20	47,04	48,44	48,26
30/06/2023	741.116	0,23%	47,54	46,80	47,655	47,28
29/06/2023	1.052.894	2,24%	46,53	46,22	47,63	47,625
28/06/2023	554.835	-0,81%	46,67	46,21	46,78	46,58
27/06/2023	1.447.109	2,35%	46,30	45,77	47,175	46,95
26/06/2023	814.091	3,17%	44,78	44,625	45,90	45,88
23/06/2023	1.317.739	-0,07%	45,16	44,345	45,26	44,46
22/06/2023	810.586	-1,02%	45,16	44,01	45,21	44,50
21/06/2023	859.419	-0,95%	45,085	44,5661	45,07	44,99
20/06/2023	474.573	-1,37%	45,99	45,08	46,08	45,4501
19/06/2023	603.754	-0,17%	46,24	45,97	47,00	46,05
16/06/2023	603.754	-0,17%	46,24	45,97	47,00	46,05
15/06/2023	848.155	-0,40%	46,24	45,59	46,31	46,135
14/06/2023	981.098	0,92%	45,87	45,95	46,75	46,33
13/06/2023	639.549	-0,35%	45,87	45,74	46,48	45,91
12/06/2023	1.305.888	0,76%	45,865	45,445	46,48	46,065
09/06/2023	3.347.760	2,21%	44,49	44,3415	45,765	45,73
08/06/2023	2.303.314	-3,54%	45,05	44,48	45,88	44,75
07/06/2023	560.714	2,34%	45,72	45,18	46,51	46,39
06/06/2023	664.445	1,50%	44,91	44,8973	45,54	45,33
05/06/2023	428.752	-1,39%	45,23	44,54	45,24	44,66
02/06/2023	798.304	4,00%	44,345	44,235	45,45	45,27
01/06/2023	785.879	0,88%	43,35	42,77	43,95	43,52
31/05/2023	630.445	0,70%	43,13	42,74	43,55	43,14
30/05/2023	630.445	0,70%	43,13	42,74	43,55	43,18
29/05/2023	558.700	0,14%	42,86	41,95	42,9525	42,87
26/05/2023	558.700	0,14%	42,86	41,95	42,9525	42,87
25/05/2023	795.915	-0,12%	42,86	42,11	43,17	42,81
24/05/2023	453.295	-3,71%	44,38	42,76	44,47	42,85
23/05/2023	724.614	0,25%	44,38	44,25	45,105	44,52