BiG | O banco que entende os seus valores.

Ventas Inc (VTR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
03/01/2025	654.471	0,60%	58,70	57,74	58,556	58,31
02/01/2025	980.687	-1,58%	58,70	57,775	59,02	57,96
31/12/2024	0	0,65%	58,67	58,26	58,95	58,89
30/12/2024	802.495	-0,65%	58,67	57,97	58,91	58,91
27/12/2024	1.073.826	-0,83%	59,07	58,58	59,64	58,89
26/12/2024	672.391	0,19%	59,49	59,05	59,615	59,38
24/12/2024	0	0,58%	58,90	58,714	59,30	59,27
23/12/2024	1.231.557	0,29%	58,645	58,28	59,11	58,93
20/12/2024	2.138.973	1,88%	58,56	57,95	59,315	58,76
19/12/2024	1.475.356	-1,65%	59,97	57,62	59,66	57,73
18/12/2024	0	-2,52%	59,97	58,675	60,73	58,70
17/12/2024	1.800.804	1,24%	59,15	59,0904	60,69	60,22
16/12/2024	1.084.295	-0,72%	60,01	59,42	60,47	59,48
13/12/2024	973.589	-0,22%	60,155	59,62	60,30	59,91
12/12/2024	664.549	-1,12%	60,84	60,01	61,21	60,04
11/12/2024	834.081	-0,70%	61,13	60,08	61,34	60,72
10/12/2024	700.243	0,15%	60,95	60,47	61,615	61,15
09/12/2024	961.607	-0,94%	61,38	60,675	61,60	61,06
06/12/2024	937.402	-0,77%	62,285	61,36	62,285	61,65
05/12/2024	625.221	0,00%	62,01	61,58	62,275	62,13
04/12/2024	991.555	-1,02%	62,805	61,91	62,94	62,13
03/12/2024	812.078	0,85%	63,71	62,25	63,25	62,77
02/12/2024	1.339.216	-2,83%	64,07	61,73	64,07	62,26
29/11/2024	687.278	-0,73%	64,64	63,88	64,90	64,07
28/11/2024	1.236.919	0,45%	64,74	64,49	65,235	64,54
27/11/2024	523.463	0,45%	64,545	63,10	65,235	64,55
26/11/2024	1.775.183	1,66%	63,655	63,095	64,28	64,25
25/11/2024	947.090	-0,55%	63,7787	63,095	64,38	63,20
22/11/2024	593.959	-1,17%	64,30	63,42	64,675	63,55
21/11/2024	731.485	0,30%	64,39	63,77	64,76	64,30
20/11/2024	888.077	-0,22%	63,71	63,5848	64,41	64,11
19/11/2024	1.068.397	0,61%	63,24	63,29	64,35	64,25
18/11/2024	1.062.075	0,41%	63,5018	63,24	63,9534	63,86
15/11/2024	1.241.797	0,16%	63,50	62,885	63,83	63,60
14/11/2024	1.915.192	-1,47%	65,105	63,25	65,53	63,50
13/11/2024	636.322	-0,05%	64,99	62,51	65,53	64,45
12/11/2024	636.663	-0,56%	65,20	64,295	65,38	64,48
11/11/2024	579.945	-0,48%	65,13	64,64	65,38	64,84
08/11/2024	1.207.453	1,09%	64,45	63,23	66,07	65,15
07/11/2024	773.637	1,95%	63,22	62,405	64,79	64,45
06/11/2024	1.021.802	-1,94%	63,68	62,405	64,81	63,22
05/11/2024	988.228	%	63,68	64,10	65,33	64,86
04/11/2024	872.635	%	64,555	64,10	65,33	64,35
01/11/2024	1.259.700	%	65,90	63,73	65,70	64,19
31/10/2024	1.772.162	%	65,90	65,81	67,59	65,47
30/10/2024	1.074.861	%	65,33	65,81	66,9798	66,48
29/10/2024	1.047.269	%	65,33	64,955	66,33	66,03
28/10/2024	988.741	%	66,12	64,68	65,755	64,74
25/10/2024	541.548	%	66,12	64,88	66,17	64,97
24/10/2024	818.878	%	65,75	65,65	66,18	65,96
23/10/2024	875.515	%	64,82	64,75	66,08	65,86
22/10/2024	641.059	%	64,47	64,4003	65,265	64,85
21/10/2024	553.487	%	64,71	64,46	65,58	64,67
18/10/2024	421.399	%	64,71	64,37	65,60	65,55
17/10/2024	759.810	%	64,71	64,26	65,095	64,35
16/10/2024	532.502	%	62,85	64,225	64,91	64,66
15/10/2024	1.755.047	%	62,85	64,16	65,15	64,29
14/10/2024	638.896	%	62,85	62,63	64,12	63,93
11/10/2024	464.318	%	62,14	61,975	63,005	62,95
10/10/2024	873.519	%	62,55	61,36	62,73	61,57
09/10/2024	504.091	%	62,27	61,89	62,785	62,70
08/10/2024	646.612	%	62,96	62,16	63,00	62,38
07/10/2024	967.828	%	62,01	61,93	63,13	62,62
04/10/2024	1.161.163	%	62,01	61,72	62,60	62,53
03/10/2024	1.333.442	%	63,59	62,55	63,74	62,57
02/10/2024	903.757	%	64,18	63,10	63,825	63,24
01/10/2024	1.150.515	%	64,18	63,41	64,14	63,89
30/09/2024	1.067.638	%	63,67	63,37	64,46	64,13
27/09/2024	999.965	%	64,21	63,72	64,39	63,84
26/09/2024	2.229.140	%	64,69	63,23	64,67	63,83
25/09/2024	632.623	%	64,29	64,14	64,93	64,89
24/09/2024	1.546.621	%	63,605	63,32	64,4697	63,96
23/09/2024	970.467	%	62,61	62,625	64,215	64,21
20/09/2024	1.452.714	%	62,35	62,00	62,97	62,17
19/09/2024	2.577.240	%	64,18	62,0303	64,28	62,20
18/09/2024	1.248.221	%	64,47	63,93	64,855	64,21
17/09/2024	1.726.959	%	64,89	63,95	65,045	64,43
16/09/2024	1.274.251	%	65,43	64,095	65,465	64,70
13/09/2024	937.905	%	65,43	64,77	65,645	65,06
12/09/2024	940.201	%	65,02	64,49	66,03	65,00
11/09/2024	1.158.895	%	64,31	64,365	65,44	65,33
10/09/2024	1.196.244	%	62,93	63,91	65,03	64,97
09/09/2024	2.369.331	%	62,93	62,87	64,436	64,16
06/09/2024	1.063.432	%	62,58	62,24	63,14	62,86
05/09/2024	972.739	%	62,80	62,4925	63,46	62,82
04/09/2024	871.644	%	62,49	62,13	63,19	62,55
03/09/2024	1.394.981	%	61,645	61,50	62,47	62,461
30/08/2024	1.282.049	%	60,995	61,315	62,30	62,11
29/08/2024	1.138.867	%	60,995	60,495	61,31	61,12
28/08/2024	1.298.544	%	60,235	60,13	61,345	61,17
27/08/2024	1.416.050	%	59,57	59,22	60,30	60,28
26/08/2024	560.963	%	59,72	59,54	60,07	59,86
23/08/2024	676.090	%	59,19	59,15	59,85	59,58
22/08/2024	505.431	%	58,77	58,55	59,225	59,24
21/08/2024	424.798	%	58,94	58,46	59,0999	58,79
20/08/2024	483.734	%	57,75	58,35	59,00	58,93
19/08/2024	475.062	%	57,75	58,30	58,83	58,41
16/08/2024	854.899	%	57,75	57,571	58,45	58,42
15/08/2024	815.635	%	58,505	57,61	58,5152	58,04
14/08/2024	1.127.086	%	59,35	58,37	59,41	58,52