Ventas Inc (VTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	576.833	0,55%	44,755	44,43	45,20	45,36
29/12/2022	498.483	1,65%	44,98	44,88	45,70	45,55
28/12/2022	502.972	-2,25%	46,08	44,72	46,18	44,79
27/12/2022	357.822	0,70%	45,57	45,31	46,06	45,81
23/12/2022	90.271	-0,33%	45,02	44,66	45,30	45,11
22/12/2022	448.626	0,96%	44,72	44,195	45,29	45,27
21/12/2022	489.616	0,38%	45,30	44,655	45,73	44,83
20/12/2022	513.843	0,26%	44,18	43,98	44,92	44,665
19/12/2022	537.608	-0,22%	44,50	44,07	44,81	44,55
16/12/2022	1.111.935	-3,54%	45,60	43,8025	45,75	44,64
15/12/2022	1.048.826	-0,34%	46,03	45,685	47,03	46,31
14/12/2022	751.203	0,39%	46,11	45,97	46,99	46,47
13/12/2022	1.092.408	0,94%	47,64	45,9348	47,585	46,30
12/12/2022	1.023.299	0,96%	45,42	45,01	45,87	45,865
09/12/2022	914.311	0,64%	45,20	45,01	45,89	45,43
08/12/2022	772.340	3,04%	44,21	44,025	45,56	45,15
07/12/2022	857.904	-2,67%	44,79	43,41	44,98	43,83
06/12/2022	4.521.634	-0,99%	45,47	44,70	45,63	45,01
05/12/2022	2.634.980	-1,69%	46,26	45,33	46,01	45,46
02/12/2022	2.755.965	-0,32%	46,26	45,72	46,78	46,22
01/12/2022	3.017.021	-0,36%	45,13	45,92	47,47	46,365
30/11/2022	2.770.771	2,51%	45,13	45,00	46,63	46,54
29/11/2022	2.254.148	2,81%	44,465	44,30	45,591	45,42
28/11/2022	2.820.616	-2,88%	45,34	44,015	45,45	44,18
25/11/2022	1.038.423	1,27%	45,09	44,83	45,73	45,49
24/11/2022	1.401.993	0,52%	44,39	44,27	44,95	44,91
23/11/2022	1.401.993	0,52%	44,39	44,27	44,95	44,91
22/11/2022	2.228.903	1,35%	44,04	43,82	44,90	44,675
21/11/2022	2.240.632	0,07%	43,90	43,545	44,17	44,10
18/11/2022	1.642.439	1,68%	43,93	43,145	44,18	44,08
17/11/2022	2.348.466	-0,90%	45,45	42,78	43,475	43,345
16/11/2022	1.898.466	-2,69%	45,45	43,63	44,80	43,72
15/11/2022	2.519.271	0,02%	45,45	44,47	45,745	45,015
14/11/2022	823.342	-2,47%	45,41	44,70	45,60	44,765
11/11/2022	903.878	0,20%	36,82	44,85	45,69	45,29
10/11/2022	664.171	7,35%	36,82	43,08	44,98	44,85
09/11/2022	1.027.411	-2,99%	36,82	41,77	43,47	41,81
08/11/2022	2.002.893	3,98%	36,82	41,03	43,2371	42,225
07/11/2022	1.434.673	2,93%	36,82	39,685	42,17	40,635
04/11/2022	1.578.940	10,29%	36,82	36,75	39,67	39,44
03/11/2022	1.731.202	-4,21%	36,90	35,90	37,41	36,975
02/11/2022	806.129	-2,68%	38,57	37,331	38,76	37,38
01/11/2022	752.083	-1,87%	38,90	38,29	39,24	38,40
31/10/2022	704.575	-1,41%	39,415	39,03	39,72	39,13
28/10/2022	393.682	2,60%	38,41	38,34	39,78	39,715
27/10/2022	474.124	0,13%	39,02	38,58	39,65	38,74
26/10/2022	590.427	-1,09%	37,41	38,385	39,60	38,695
25/10/2022	643.400	5,41%	37,41	37,415	39,185	39,15
24/10/2022	643.147	0,05%	37,74	36,56	37,6775	37,15
21/10/2022	843.666	-0,86%	37,36	36,56	37,60	37,12
20/10/2022	647.178	0,24%	37,17	37,09	37,80	37,43
19/10/2022	436.467	-3,18%	37,65	36,875	38,195	37,12
18/10/2022	643.032	1,56%	38,00	37,925	38,74	38,105
17/10/2022	1.005.560	4,01%	36,59	36,66	37,76	37,515
14/10/2022	971.637	-3,43%	37,89	36,00	38,19	36,04
13/10/2022	1.302.480	2,07%	35,82	35,335	37,54	37,295
12/10/2022	663.929	-1,19%	36,78	35,97	36,82	36,55
11/10/2022	1.468.495	-2,10%	36,62	35,86	37,17	37,0056
10/10/2022	940.937	-2,92%	37,57	36,57	38,07	36,62
07/10/2022	1.086.737	-1,59%	38,33	37,275	38,28	37,72
06/10/2022	525.934	-3,81%	39,84	38,1826	40,00	38,34
05/10/2022	932.773	-2,51%	40,71	38,40	40,71	39,825
04/10/2022	1.195.319	0,64%	40,61	40,48	41,925	40,85
03/10/2022	725.214	0,35%	40,17	39,941	41,03	40,59
30/09/2022	1.152.113	1,27%	40,63	39,27	40,46	40,15
29/09/2022	613.475	-3,88%	40,63	38,70	40,73	39,65
28/09/2022	761.550	1,80%	40,88	40,445	41,66	41,25
27/09/2022	769.318	-2,65%	41,96	40,25	42,16	40,43
26/09/2022	884.555	-4,31%	43,24	41,03	43,21	41,54
23/09/2022	561.091	-2,54%	44,31	42,79	44,21	43,41
22/09/2022	479.978	-2,15%	45,31	44,19	45,35	44,54
21/09/2022	435.789	-2,00%	46,915	45,50	47,24	45,50
20/09/2022	437.605	-2,25%	47,31	46,15	47,365	46,43
19/09/2022	491.627	-1,10%	47,34	46,97	47,58	47,50
16/09/2022	670.460	1,39%	47,08	46,35	48,17	48,00
15/09/2022	409.628	-2,23%	48,38	47,25	48,507	47,34
14/09/2022	640.923	-1,20%	48,60	47,58	48,72	48,42
13/09/2022	663.245	-2,90%	49,68	48,79	49,96	49,025
12/09/2022	503.930	1,79%	49,87	49,76	50,52	50,49
09/09/2022	497.875	2,25%	48,87	48,4564	49,65	49,60
08/09/2022	444.702	-0,92%	48,78	48,35	49,42	48,51
07/09/2022	464.437	1,85%	48,03	47,85	49,04	48,96
06/09/2022	431.959	-1,82%	47,625	47,155	48,11	48,0675
05/09/2022	447.731	-1,82%	48,81	47,245	48,83	47,36
02/09/2022	447.731	-1,82%	48,81	47,245	48,83	47,36
01/09/2022	555.681	0,78%	47,665	47,245	48,25	48,235
31/08/2022	665.781	0,62%	48,01	47,60	48,3378	47,845
30/08/2022	438.821	-1,77%	48,56	47,475	48,585	47,545
29/08/2022	622.431	-0,35%	48,12	47,645	48,82	48,419
26/08/2022	584.798	-1,57%	49,03	48,28	49,16	48,30
25/08/2022	474.880	1,70%	48,69	48,38	49,06	49,07
24/08/2022	508.995	0,21%	48,17	48,0622	48,69	48,26
23/08/2022	614.879	-2,09%	49,23	48,04	49,17	48,16
22/08/2022	982.420	0,57%	48,63	48,24	49,23	49,19
19/08/2022	782.575	-0,20%	48,78	48,49	49,28	48,92
18/08/2022	904.992	-2,91%	50,56	48,85	50,76	49,03
17/08/2022	442.870	-0,22%	50,295	49,91	50,88	50,50
16/08/2022	661.256	-0,48%	50,71	50,15	50,91	50,655
15/08/2022	661.284	-2,99%	52,35	50,675	52,295	50,89
12/08/2022	357.363	1,69%	51,79	51,87	52,505	52,47