Ventas Inc (VTR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 29/05/2025 |
1.389.937 |
-0,36%
|
64,64
|
63,85
|
65,00
|
64,15
|
| 28/05/2025 |
1.302.674 |
-1,03%
|
64,52
|
63,88
|
65,78
|
64,38
|
| 27/05/2025 |
1.310.397 |
-0,03%
|
64,12
|
64,10
|
65,225
|
65,05
|
| 23/05/2025 |
624.157 |
0,74%
|
63,67
|
63,07
|
64,475
|
64,12
|
| 22/05/2025 |
1.062.070 |
0,05%
|
64,955
|
63,07
|
66,25
|
63,65
|
| 21/05/2025 |
916.542 |
-2,08%
|
65,075
|
63,54
|
66,51
|
63,62
|
| 20/05/2025 |
865.472 |
-0,79%
|
65,345
|
64,93
|
65,64
|
64,97
|
| 19/05/2025 |
846.306 |
-0,21%
|
65,10
|
65,08
|
65,64
|
65,49
|
| 16/05/2025 |
2.181.838 |
1,23%
|
64,30
|
63,75
|
65,78
|
65,63
|
| 15/05/2025 |
1.351.277 |
1,71%
|
64,06
|
63,425
|
64,88
|
64,83
|
| 14/05/2025 |
1.395.628 |
-0,69%
|
65,41
|
63,425
|
65,285
|
63,74
|
| 13/05/2025 |
1.400.228 |
-1,46%
|
65,37
|
63,73
|
65,59
|
64,18
|
| 12/05/2025 |
1.564.744 |
-1,33%
|
66,20
|
64,09
|
66,20
|
65,13
|
| 09/05/2025 |
665.509 |
0,66%
|
66,07
|
65,38
|
66,48
|
66,01
|
| 08/05/2025 |
844.793 |
-0,74%
|
65,66
|
65,39
|
66,93
|
65,58
|
| 07/05/2025 |
1.409.679 |
0,37%
|
66,34
|
65,58
|
66,93
|
66,07
|
| 06/05/2025 |
1.336.089 |
-1,19%
|
66,95
|
65,73
|
66,955
|
65,83
|
| 05/05/2025 |
1.025.148 |
0,09%
|
66,89
|
65,75
|
66,955
|
66,62
|
| 02/05/2025 |
1.221.671 |
1,56%
|
68,65
|
64,94
|
69,00
|
66,56
|
| 01/05/2025 |
3.878.583 |
-6,48%
|
68,70
|
65,0601
|
70,13
|
65,54
|
| 30/04/2025 |
981.988 |
1,20%
|
68,28
|
68,50
|
70,13
|
70,08
|
| 29/04/2025 |
1.120.062 |
0,93%
|
68,75
|
67,67
|
69,69
|
69,14
|
| 28/04/2025 |
794.717 |
0,50%
|
68,20
|
67,67
|
68,75
|
68,50
|
| 25/04/2025 |
407.853 |
-0,37%
|
68,77
|
67,97
|
69,62
|
68,16
|
| 24/04/2025 |
904.950 |
-0,34%
|
68,225
|
66,92
|
68,995
|
68,41
|
| 23/04/2025 |
573.957 |
0,51%
|
67,40
|
67,43
|
69,00
|
68,64
|
| 22/04/2025 |
933.792 |
2,22%
|
67,20
|
65,87
|
68,77
|
68,29
|
| 21/04/2025 |
900.869 |
-1,65%
|
67,84
|
65,87
|
68,1858
|
66,81
|
| 17/04/2025 |
1.172.638 |
0,44%
|
67,97
|
67,24
|
68,64
|
67,93
|
| 16/04/2025 |
1.123.144 |
-0,22%
|
67,54
|
66,67
|
69,71
|
67,63
|
| 15/04/2025 |
1.277.107 |
0,56%
|
67,54
|
67,085
|
68,16
|
67,78
|
| 14/04/2025 |
862.606 |
1,95%
|
65,18
|
66,32
|
67,84
|
67,40
|
| 11/04/2025 |
1.170.470 |
0,78%
|
65,175
|
64,15
|
66,36
|
66,11
|
| 10/04/2025 |
1.141.547 |
0,02%
|
64,925
|
63,92
|
66,29
|
65,60
|
| 09/04/2025 |
2.239.572 |
3,51%
|
62,15
|
60,195
|
66,02
|
65,59
|
| 08/04/2025 |
1.584.424 |
-1,29%
|
62,26
|
62,81
|
65,91
|
63,34
|
| 07/04/2025 |
1.620.509 |
-2,06%
|
69,29
|
62,26
|
66,00
|
64,16
|
| 04/04/2025 |
1.749.536 |
-5,88%
|
69,175
|
65,21
|
69,295
|
65,51
|
| 03/04/2025 |
2.355.226 |
0,29%
|
69,175
|
69,175
|
71,35
|
69,60
|
| 02/04/2025 |
2.346.763 |
0,17%
|
69,37
|
69,00
|
69,97
|
69,39
|
| 01/04/2025 |
1.674.162 |
0,74%
|
69,19
|
68,21
|
69,63
|
69,27
|
| 28/03/2025 |
1.632.767 |
1,16%
|
68,63
|
67,95
|
68,90
|
68,76
|
| 27/03/2025 |
675.966 |
-0,37%
|
68,16
|
67,725
|
68,74
|
67,97
|
| 26/03/2025 |
875.011 |
0,81%
|
68,15
|
67,67
|
68,23
|
68,18
|
| 25/03/2025 |
1.237.541 |
-0,85%
|
68,055
|
67,15
|
68,24
|
67,63
|
| 24/03/2025 |
990.304 |
2,03%
|
67,05
|
66,83
|
68,54
|
68,21
|
| 21/03/2025 |
1.717.020 |
-1,26%
|
67,36
|
66,645
|
68,06
|
66,85
|
| 20/03/2025 |
1.215.538 |
0,19%
|
67,36
|
67,43
|
68,275
|
67,71
|
| 19/03/2025 |
906.163 |
-0,90%
|
67,94
|
67,215
|
68,27
|
67,58
|
| 18/03/2025 |
1.469.960 |
-0,95%
|
68,57
|
67,915
|
68,99
|
68,19
|
| 17/03/2025 |
1.248.676 |
2,78%
|
67,02
|
67,20
|
68,935
|
68,75
|
| 14/03/2025 |
1.190.235 |
0,80%
|
65,89
|
66,32
|
67,35
|
66,89
|
| 13/03/2025 |
1.366.319 |
0,02%
|
65,89
|
65,78
|
67,2755
|
66,36
|
| 12/03/2025 |
1.556.968 |
-0,53%
|
67,065
|
65,78
|
67,42
|
66,35
|
| 11/03/2025 |
1.307.202 |
-1,20%
|
67,575
|
66,46
|
68,63
|
66,70
|
| 10/03/2025 |
1.542.376 |
-0,66%
|
68,25
|
67,05
|
68,82
|
67,51
|
| 07/03/2025 |
882.281 |
0,27%
|
68,47
|
67,27
|
68,47
|
67,87
|
| 06/03/2025 |
898.291 |
-3,95%
|
69,00
|
67,66
|
70,06
|
67,69
|
| 05/03/2025 |
852.563 |
0,95%
|
69,00
|
69,00
|
70,55
|
70,47
|
| 04/03/2025 |
1.698.001 |
-0,78%
|
69,84
|
69,60
|
71,00
|
69,81
|
| 03/03/2025 |
1.278.514 |
1,64%
|
68,88
|
69,385
|
70,99
|
70,36
|
| 28/02/2025 |
1.804.370 |
0,76%
|
68,70
|
68,215
|
69,24
|
69,18
|
| 27/02/2025 |
1.126.716 |
0,56%
|
68,26
|
67,94
|
68,98
|
68,66
|
| 26/02/2025 |
1.785.677 |
0,19%
|
68,245
|
68,02
|
68,98
|
68,28
|
| 25/02/2025 |
1.697.845 |
0,58%
|
68,00
|
67,58
|
68,52
|
68,15
|
| 24/02/2025 |
1.115.428 |
2,54%
|
66,74
|
67,23
|
68,015
|
67,76
|
| 21/02/2025 |
878.385 |
-1,15%
|
66,685
|
65,70
|
66,96
|
66,08
|
| 20/02/2025 |
1.279.007 |
-0,16%
|
66,78
|
65,86
|
67,38
|
66,85
|
| 19/02/2025 |
1.156.300 |
0,29%
|
66,67
|
66,33
|
67,37
|
66,96
|
| 18/02/2025 |
1.333.929 |
0,36%
|
66,48
|
66,25
|
67,445
|
66,77
|
| 17/02/2025 |
1.364.827 |
0,00%
|
64,78
|
64,735
|
66,65
|
66,53
|
| 14/02/2025 |
1.736.024 |
2,45%
|
60,91
|
64,48
|
66,66
|
66,66
|
| 13/02/2025 |
1.952.867 |
8,34%
|
60,91
|
60,69
|
64,95
|
64,94
|
| 12/02/2025 |
1.671.064 |
0,62%
|
58,905
|
58,75
|
60,09
|
59,94
|
| 11/02/2025 |
1.004.120 |
-0,32%
|
60,375
|
58,72
|
59,585
|
59,57
|
| 10/02/2025 |
952.422 |
-1,37%
|
60,375
|
59,21
|
60,39
|
59,76
|
| 07/02/2025 |
535.597 |
0,10%
|
60,63
|
60,15
|
60,82
|
60,59
|
| 06/02/2025 |
556.492 |
-0,54%
|
61,095
|
60,30
|
61,27
|
60,53
|
| 05/02/2025 |
605.830 |
1,11%
|
60,38
|
60,25
|
61,25
|
60,86
|
| 04/02/2025 |
997.165 |
-1,91%
|
60,155
|
60,125
|
60,87
|
60,19
|
| 03/02/2025 |
983.132 |
1,56%
|
60,155
|
59,945
|
61,425
|
61,36
|
| 31/01/2025 |
1.043.866 |
0,43%
|
59,97
|
59,86
|
60,51
|
60,42
|
| 30/01/2025 |
851.753 |
0,94%
|
60,66
|
59,675
|
60,69
|
60,16
|
| 29/01/2025 |
627.495 |
-2,02%
|
60,89
|
59,44
|
60,94
|
59,60
|
| 28/01/2025 |
694.635 |
-1,60%
|
61,54
|
60,52
|
61,90
|
60,83
|
| 27/01/2025 |
1.551.432 |
1,64%
|
61,09
|
60,97
|
62,2631
|
61,82
|
| 24/01/2025 |
682.658 |
2,32%
|
58,80
|
59,115
|
60,97
|
60,82
|
| 23/01/2025 |
1.018.112 |
1,85%
|
58,80
|
58,22
|
59,595
|
59,44
|
| 22/01/2025 |
1.101.429 |
-3,20%
|
59,005
|
58,285
|
60,52
|
58,36
|
| 21/01/2025 |
970.252 |
2,36%
|
59,005
|
59,005
|
60,45
|
60,29
|
| 20/01/2025 |
1.277.985 |
0,00%
|
58,80
|
58,52
|
58,99
|
58,90
|
| 17/01/2025 |
1.168.255 |
0,93%
|
58,31
|
58,40
|
58,975
|
58,89
|
| 16/01/2025 |
891.996 |
0,53%
|
58,35
|
57,9955
|
58,61
|
58,36
|
| 15/01/2025 |
1.110.738 |
-0,09%
|
58,00
|
57,93
|
59,44
|
58,05
|
| 14/01/2025 |
709.041 |
0,17%
|
57,18
|
57,70
|
58,37
|
58,10
|
| 13/01/2025 |
1.029.239 |
1,06%
|
57,18
|
56,97
|
58,05
|
58,00
|
| 09/01/2025 |
1.347.462 |
2,10%
|
57,18
|
56,9113
|
58,39
|
57,39
|
| 08/01/2025 |
1.131.358 |
2,10%
|
57,325
|
56,9113
|
58,39
|
58,27
|
| 07/01/2025 |
1.180.594 |
0,30%
|
57,325
|
56,69
|
57,585
|
57,07
|
| 06/01/2025 |
895.354 |
-2,42%
|
58,095
|
56,83
|
58,25
|
56,90
|
