LAS VEGAS SANDS CORP (LVS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
2.041.652 |
1,10%
|
47,99
|
47,84
|
48,77
|
48,285
|
| 27/07/2026 |
3.423.397 |
3,73%
|
46,43
|
46,43
|
47,89
|
47,76
|
| 24/07/2026 |
2.283.990 |
0,11%
|
46,4897
|
45,25
|
46,60
|
46,08
|
| 23/07/2026 |
4.685.252 |
1,80%
|
44,01
|
43,22
|
46,68
|
46,03
|
| 22/07/2026 |
3.314.079 |
-0,48%
|
45,52
|
45,20
|
46,30
|
45,25
|
| 21/07/2026 |
1.961.614 |
-0,71%
|
45,7227
|
45,285
|
46,05
|
45,47
|
| 20/07/2026 |
1.994.039 |
0,98%
|
45,50
|
44,86
|
45,925
|
45,81
|
| 17/07/2026 |
1.378.986 |
-0,80%
|
45,71
|
45,02
|
45,71
|
45,36
|
| 16/07/2026 |
1.530.822 |
2,04%
|
45,05
|
44,44
|
45,905
|
45,70
|
| 15/07/2026 |
1.888.805 |
0,02%
|
44,81
|
44,23
|
45,03
|
44,79
|
| 14/07/2026 |
1.339.502 |
-2,42%
|
46,294
|
44,59
|
46,294
|
44,78
|
| 13/07/2026 |
1.371.696 |
-1,66%
|
46,99
|
45,59
|
47,21
|
45,90
|
| 10/07/2026 |
1.598.735 |
0,52%
|
46,53
|
45,905
|
47,115
|
46,69
|
| 09/07/2026 |
1.286.562 |
0,53%
|
46,1342
|
45,12
|
46,51
|
46,45
|
| 08/07/2026 |
2.147.057 |
0,22%
|
45,95
|
45,95
|
46,98
|
46,19
|
| 07/07/2026 |
1.400.293 |
-1,19%
|
46,99
|
45,64
|
46,99
|
46,06
|
| 06/07/2026 |
1.581.195 |
-0,88%
|
47,3535
|
45,70
|
47,515
|
46,58
|
| 02/07/2026 |
1.674.289 |
1,73%
|
46,51
|
46,30
|
47,382
|
46,99
|
| 01/07/2026 |
1.939.477 |
0,11%
|
46,3544
|
45,625
|
46,3544
|
46,25
|
| 30/06/2026 |
1.305.280 |
-0,39%
|
46,85
|
45,90
|
46,85
|
46,19
|
| 29/06/2026 |
1.450.096 |
-1,55%
|
47,32
|
46,155
|
47,59
|
46,37
|
| 26/06/2026 |
1.428.362 |
1,97%
|
46,39
|
46,10
|
47,65
|
47,12
|
| 25/06/2026 |
1.557.871 |
-3,21%
|
47,526
|
46,075
|
48,0045
|
46,28
|
| 24/06/2026 |
1.835.953 |
-0,05%
|
47,76
|
47,58
|
48,59
|
47,76
|
| 23/06/2026 |
2.193.647 |
-0,01%
|
47,60
|
47,425
|
48,395
|
47,76
|
| 18/06/2026 |
1.517.382 |
1,08%
|
48,2622
|
47,80
|
49,05
|
47,80
|
| 17/06/2026 |
1.721.917 |
-1,74%
|
48,90
|
48,01
|
49,155
|
48,13
|
| 16/06/2026 |
1.925.971 |
-1,62%
|
49,74
|
48,865
|
50,14
|
48,94
|
| 15/06/2026 |
2.467.374 |
-1,92%
|
50,70
|
49,16
|
50,89
|
49,74
|
| 12/06/2026 |
1.575.585 |
0,12%
|
50,896
|
50,17
|
51,6626
|
50,67
|
| 11/06/2026 |
1.547.020 |
-0,54%
|
50,81
|
50,04
|
51,32
|
50,61
|
| 10/06/2026 |
1.139.531 |
-1,63%
|
50,92
|
50,57
|
51,65
|
50,81
|
| 09/06/2026 |
1.371.436 |
1,61%
|
50,79
|
50,79
|
52,47
|
51,65
|
| 08/06/2026 |
1.254.962 |
1,10%
|
50,01
|
49,88
|
50,997
|
50,79
|
| 05/06/2026 |
959.601 |
-0,89%
|
50,45
|
50,02
|
50,866
|
50,25
|
| 04/06/2026 |
877.298 |
-0,19%
|
50,86
|
50,465
|
51,41
|
50,73
|
| 03/06/2026 |
1.146.287 |
-0,66%
|
51,01
|
50,21
|
51,2999
|
50,86
|
| 02/06/2026 |
2.028.645 |
-3,92%
|
53,27
|
51,00
|
53,27
|
51,21
|
| 01/06/2026 |
2.740.433 |
5,34%
|
51,87
|
50,63
|
53,54
|
53,27
|
| 29/05/2026 |
1.216.188 |
-1,24%
|
51,36
|
50,40
|
51,36
|
50,57
|
| 28/05/2026 |
1.473.311 |
0,10%
|
51,06
|
50,53
|
51,40
|
51,11
|
| 27/05/2026 |
1.697.998 |
2,63%
|
49,90
|
49,90
|
51,24
|
51,06
|
| 26/05/2026 |
1.417.371 |
0,63%
|
49,03
|
49,03
|
50,16
|
49,75
|
| 22/05/2026 |
1.684.518 |
-0,04%
|
48,60
|
48,59
|
49,805
|
49,43
|
| 21/05/2026 |
2.643.017 |
-0,34%
|
49,79
|
48,235
|
49,81
|
49,45
|
| 20/05/2026 |
2.592.004 |
-0,60%
|
49,94
|
48,775
|
50,22
|
49,62
|
| 19/05/2026 |
2.355.895 |
-0,55%
|
50,19
|
49,78
|
51,26
|
49,92
|
| 18/05/2026 |
1.732.029 |
-1,90%
|
51,49
|
50,17
|
51,655
|
50,19
|
| 15/05/2026 |
1.122.459 |
0,82%
|
50,48
|
50,25
|
51,20
|
51,16
|
| 14/05/2026 |
1.819.230 |
-1,31%
|
51,32
|
50,56
|
52,01
|
50,65
|
| 13/05/2026 |
1.725.151 |
-0,74%
|
52,1699
|
50,76
|
52,17
|
51,32
|
| 12/05/2026 |
1.740.923 |
-0,65%
|
51,52
|
51,52
|
52,765
|
51,70
|
| 11/05/2026 |
2.260.189 |
-1,96%
|
52,7825
|
51,65
|
52,94
|
52,07
|
| 08/05/2026 |
2.401.313 |
-1,33%
|
54,3368
|
52,87
|
54,575
|
53,11
|
| 07/05/2026 |
2.296.797 |
1,05%
|
52,943
|
52,943
|
54,35
|
53,78
|
| 06/05/2026 |
2.062.839 |
1,83%
|
53,26
|
52,685
|
53,56
|
53,22
|
| 05/05/2026 |
2.083.534 |
1,36%
|
52,23
|
51,55
|
53,005
|
52,26
|
| 04/05/2026 |
2.463.736 |
-3,60%
|
53,11
|
51,53
|
54,13
|
51,56
|
| 01/05/2026 |
2.262.735 |
-1,50%
|
54,3525
|
53,365
|
54,42
|
53,79
|
| 30/04/2026 |
1.854.434 |
1,65%
|
53,70
|
53,51
|
54,85
|
54,61
|
| 29/04/2026 |
2.075.421 |
-1,00%
|
53,80
|
53,235
|
54,40
|
53,72
|
| 28/04/2026 |
2.889.425 |
-0,39%
|
54,313
|
53,48
|
54,85
|
54,26
|
| 27/04/2026 |
331.500 |
1,26%
|
52,61
|
52,47
|
54,47
|
54,47
|
| 24/04/2026 |
3.359.033 |
1,66%
|
52,00
|
51,9446
|
53,115
|
52,81
|
| 23/04/2026 |
5.206.167 |
-8,62%
|
54,7561
|
50,05
|
54,7561
|
51,95
|
| 22/04/2026 |
2.669.255 |
-1,20%
|
57,69
|
56,29
|
57,93
|
56,85
|
| 21/04/2026 |
2.002.640 |
0,61%
|
57,15
|
56,815
|
57,93
|
57,54
|
| 20/04/2026 |
1.863.921 |
-0,78%
|
57,4002
|
56,16
|
57,475
|
57,19
|
| 17/04/2026 |
1.911.490 |
1,64%
|
56,95
|
56,95
|
58,46
|
57,64
|
| 16/04/2026 |
1.323.060 |
0,81%
|
56,26
|
56,135
|
56,78
|
56,71
|
| 15/04/2026 |
1.304.015 |
1,33%
|
55,56
|
55,31
|
56,63
|
56,26
|
| 14/04/2026 |
1.377.326 |
1,24%
|
55,00
|
54,65
|
55,585
|
55,52
|
| 13/04/2026 |
1.207.945 |
2,60%
|
53,75
|
53,09
|
54,84
|
54,84
|
| 10/04/2026 |
1.195.049 |
-1,89%
|
54,48
|
53,06
|
54,67
|
53,45
|
| 09/04/2026 |
1.677.077 |
-0,25%
|
54,27
|
53,635
|
54,74
|
54,48
|
| 08/04/2026 |
1.287.798 |
1,07%
|
55,50
|
54,54
|
56,30
|
54,60
|
| 07/04/2026 |
1.168.864 |
-0,66%
|
53,245
|
53,245
|
54,89
|
54,02
|
| 06/04/2026 |
1.508.595 |
0,07%
|
53,01
|
52,965
|
54,419
|
54,38
|
| 02/04/2026 |
952.418 |
0,04%
|
53,84
|
52,80
|
54,41
|
54,34
|
| 01/04/2026 |
1.421.233 |
0,82%
|
53,00
|
53,00
|
54,86
|
54,32
|
| 31/03/2026 |
1.458.188 |
4,32%
|
52,00
|
52,00
|
54,07
|
53,88
|
| 30/03/2026 |
1.278.137 |
-0,09%
|
52,01
|
51,315
|
52,31
|
51,62
|
| 27/03/2026 |
1.566.219 |
-1,33%
|
52,19
|
51,69
|
52,71
|
51,69
|
| 26/03/2026 |
1.998.949 |
-3,28%
|
54,06
|
52,01
|
54,06
|
52,40
|
| 25/03/2026 |
2.080.564 |
-1,33%
|
55,91
|
53,955
|
55,91
|
54,17
|
| 24/03/2026 |
1.193.343 |
1,67%
|
54,00
|
53,51
|
55,09
|
54,90
|
| 23/03/2026 |
1.702.198 |
1,99%
|
54,26
|
53,97
|
54,97
|
54,00
|
| 20/03/2026 |
1.303.473 |
-2,09%
|
54,01
|
52,46
|
54,01
|
52,93
|
| 19/03/2026 |
1.431.487 |
0,22%
|
53,00
|
53,00
|
54,47
|
54,05
|
| 18/03/2026 |
1.164.199 |
-0,43%
|
54,20
|
53,76
|
55,16
|
53,93
|
| 17/03/2026 |
1.809.019 |
0,84%
|
53,70
|
53,70
|
55,30
|
54,15
|
| 16/03/2026 |
1.775.833 |
0,04%
|
53,9668
|
53,25
|
54,50
|
53,70
|
| 13/03/2026 |
1.133.426 |
0,00%
|
53,8438
|
53,37
|
54,465
|
53,68
|
| 12/03/2026 |
1.534.420 |
-2,01%
|
54,51
|
52,953
|
54,51
|
53,68
|
| 11/03/2026 |
1.572.328 |
0,87%
|
54,86
|
54,33
|
55,195
|
54,78
|
| 10/03/2026 |
1.427.824 |
0,74%
|
53,2072
|
53,2072
|
55,29
|
54,31
|
| 09/03/2026 |
2.110.149 |
0,51%
|
53,1487
|
51,48
|
54,11
|
53,91
|
| 06/03/2026 |
1.887.499 |
-2,83%
|
54,31
|
53,40
|
54,76
|
53,60
|
| 05/03/2026 |
1.735.992 |
-1,66%
|
56,02
|
54,36
|
56,30
|
55,14
|
| 04/03/2026 |
1.207.110 |
0,66%
|
55,73
|
55,73
|
56,98
|
56,07
|
