Ventas Inc (VTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	659.526	-0,80%	45,04	44,15	44,835	44,41
19-05-2023	535.494	-0,62%	45,39	44,30	45,455	44,77
18-05-2023	630.222	-1,75%	45,46	44,851	45,84	45,04
17-05-2023	633.752	0,46%	45,68	45,25	45,90	45,84
16-05-2023	473.810	-3,33%	47,185	45,60	47,185	45,61
15-05-2023	551.263	1,42%	46,79	46,48	47,32	47,15
12-05-2023	460.514	-0,44%	46,76	46,27	46,77	46,495
11-05-2023	1.155.424	-0,76%	46,76	46,275	47,04	46,685
10-05-2023	795.984	0,41%	47,35	46,00	47,44	47,05
09-05-2023	1.068.589	-1,22%	47,70	46,07	48,825	46,86
08-05-2023	891.656	-0,84%	47,58	47,27	47,83	47,45
05-05-2023	732.099	0,15%	48,04	47,25	48,155	47,84
04-05-2023	547.642	0,37%	47,47	46,81	48,12	47,765
03-05-2023	668.978	0,87%	47,49	47,13	48,45	47,59
02-05-2023	763.170	-1,07%	47,58	46,48	47,585	47,161
01-05-2023	637.377	-0,77%	47,85	47,44	48,22	47,68
28-04-2023	760.118	0,96%	47,40	47,265	48,21	47,59
27-04-2023	587.681	2,90%	46,06	45,97	47,25	47,15
26-04-2023	576.279	-1,21%	46,32	45,76	46,83	45,80
25-04-2023	922.846	1,73%	45,37	45,26	46,63	46,37
24-04-2023	985.863	0,93%	45,37	44,99	45,61	45,60
21-04-2023	713.558	1,37%	44,66	44,39	45,375	45,19
20-04-2023	290.782	-0,34%	44,735	44,42	44,85	44,58
19-04-2023	394.834	0,95%	44,03	43,855	44,935	44,73
18-04-2023	785.407	-0,23%	44,28	43,895	44,49	44,31
17-04-2023	638.288	2,14%	43,62	43,50	44,45	44,42
14-04-2023	577.517	-0,56%	44,09	43,305	44,29	43,495
13-04-2023	770.504	-1,22%	44,17	43,28	44,405	43,75
12-04-2023	593.200	-0,09%	44,90	44,19	44,93	44,30
11-04-2023	934.035	1,00%	44,06	43,90	45,11	44,32
10-04-2023	819.385	2,89%	42,45	42,32	43,875	43,86
06-04-2023	532.964	1,64%	42,29	41,88	42,67	42,66
05-04-2023	854.913	-0,71%	42,28	41,76	42,44	41,96
04-04-2023	1.408.177	-0,91%	42,78	41,855	42,95	42,27
03-04-2023	1.576.787	0,53%	43,45	42,505	43,64	43,58
31-03-2023	2.294.582	-1,48%	43,92	42,50	44,24	43,36
30-03-2023	555.917	1,11%	44,57	44,26	44,83	44,47
29-03-2023	612.219	2,14%	43,54	43,63	44,32	43,98
28-03-2023	898.958	0,30%	42,88	42,48	43,445	43,04
27-03-2023	840.145	1,35%	42,64	42,46	43,30	42,94
24-03-2023	661.511	1,68%	41,49	41,44	42,455	42,39
23-03-2023	621.136	-0,38%	42,14	41,545	42,50	41,69
22-03-2023	864.955	-4,69%	43,63	41,83	43,87	41,84
21-03-2023	762.332	-0,66%	44,82	43,61	44,76	43,92
20-03-2023	703.191	-0,09%	44,48	44,08	44,80	44,20
17-03-2023	1.251.844	-3,90%	45,875	44,185	46,22	44,235
16-03-2023	917.135	-0,26%	45,83	45,11	46,115	46,03
15-03-2023	997.720	0,07%	45,20	45,075	46,39	46,17
14-03-2023	1.058.801	2,66%	45,32	45,24	46,35	46,115
13-03-2023	1.173.932	0,61%	44,42	44,12	45,37	44,93
10-03-2023	1.516.326	-4,12%	46,34	44,505	46,79	44,68
09-03-2023	570.227	-2,87%	47,88	46,58	47,985	46,615
08-03-2023	611.607	1,03%	47,70	47,50	48,57	47,99
07-03-2023	477.619	-2,80%	48,77	47,38	48,87	47,51
06-03-2023	534.006	0,77%	48,77	48,585	49,015	48,885
03-03-2023	577.055	1,32%	48,13	48,13	48,88	48,51
02-03-2023	901.461	0,72%	47,03	47,03	48,115	47,88
01-03-2023	1.161.796	-2,26%	49,36	46,80	48,45	47,55
28-02-2023	814.107	-1,38%	49,36	48,60	49,54	48,65
27-02-2023	409.162	-0,70%	50,21	48,905	50,56	49,34
24-02-2023	458.114	-1,62%	49,71	49,13	50,10	49,68
23-02-2023	740.796	1,92%	50,16	49,72	50,59	50,49
22-02-2023	731.365	-0,86%	50,30	49,30	50,65	49,55
21-02-2023	559.331	-0,99%	50,84	49,63	50,245	49,96
20-02-2023	467.586	-0,85%	50,84	50,10	50,95	50,47
17-02-2023	467.586	-0,85%	50,84	50,10	50,95	50,47
16-02-2023	625.583	0,74%	50,02	49,44	51,10	50,905
15-02-2023	332.481	-0,61%	50,21	50,07	50,62	50,53
14-02-2023	454.866	-0,74%	51,17	50,67	51,29	50,83
13-02-2023	581.692	0,46%	50,75	50,69	51,84	51,2248
10-02-2023	1.009.234	0,89%	50,20	49,33	51,185	51,00
09-02-2023	1.190.577	-2,56%	51,95	50,38	52,25	50,55
08-02-2023	575.063	0,76%	51,43	51,26	51,94	51,89
07-02-2023	968.742	-0,69%	51,37	51,05	51,99	51,51
06-02-2023	429.785	-1,38%	51,90	51,185	51,98	51,875
03-02-2023	558.126	-0,76%	52,24	51,605	52,625	52,60
02-02-2023	654.084	2,58%	52,08	52,01	53,15	52,99
01-02-2023	486.844	-0,31%	51,63	50,745	52,005	51,65
31-01-2023	875.986	1,06%	51,435	51,00	51,98	51,825
30-01-2023	501.340	-0,62%	51,24	50,94	51,62	51,30
27-01-2023	639.537	1,70%	50,82	50,79	51,88	51,61
26-01-2023	509.355	-0,12%	51,00	50,15	51,1562	50,75
25-01-2023	644.551	-0,43%	50,46	50,22	50,91	50,78
24-01-2023	568.089	0,62%	50,48	50,38	51,15	51,005
23-01-2023	601.366	2,86%	49,02	49,02	50,7799	50,69
20-01-2023	727.650	1,90%	48,51	48,12	49,32	49,28
19-01-2023	1.048.827	-0,92%	48,62	48,2028	48,97	48,36
18-01-2023	903.614	-0,59%	49,27	48,67	49,5125	48,80
17-01-2023	491.210	0,23%	48,60	48,41	49,34	49,10
16-01-2023	891.490	-1,55%	49,33	48,78	49,69	48,99
13-01-2023	891.490	-1,55%	49,33	48,78	49,69	48,99
12-01-2023	451.922	1,39%	49,23	48,96	50,10	49,76
11-01-2023	758.532	2,72%	48,20	48,12	50,39	49,09
10-01-2023	479.947	-0,02%	47,725	47,27	47,97	47,80
09-01-2023	510.805	-0,02%	47,925	47,72	48,355	47,81
06-01-2023	629.931	2,27%	46,905	46,81	48,155	47,82
05-01-2023	443.915	-0,55%	46,35	45,55	46,87	46,77
04-01-2023	614.975	3,66%	45,92	45,65	47,63	47,03
03-01-2023	886.815	0,71%	45,77	44,74	46,18	45,37
02-01-2023	576.833	0,55%	44,755	44,43	45,20	45,36