LAS VEGAS SANDS CORP (LVS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
0,39%
|
51,81
|
51,39
|
52,09
|
51,89
|
| 23/12/2024 |
1.021.245 |
-1,13%
|
51,29
|
51,2798
|
52,265
|
51,66
|
| 20/12/2024 |
1.393.969 |
1,91%
|
51,69
|
51,035
|
52,37
|
52,25
|
| 19/12/2024 |
1.555.359 |
0,51%
|
51,69
|
50,91
|
51,82
|
51,28
|
| 18/12/2024 |
0 |
-4,88%
|
52,59
|
50,93
|
53,905
|
51,02
|
| 17/12/2024 |
2.146.501 |
2,19%
|
52,59
|
52,037
|
53,765
|
53,64
|
| 16/12/2024 |
1.688.934 |
-2,56%
|
53,95
|
52,40
|
53,99
|
52,49
|
| 13/12/2024 |
1.303.725 |
0,13%
|
54,42
|
53,43
|
54,30
|
53,87
|
| 12/12/2024 |
1.555.313 |
-1,19%
|
54,42
|
53,74
|
54,95
|
53,80
|
| 11/12/2024 |
1.597.691 |
-0,78%
|
54,715
|
54,06
|
55,07
|
54,45
|
| 10/12/2024 |
1.495.157 |
-0,53%
|
54,715
|
54,20
|
55,44
|
54,88
|
| 09/12/2024 |
2.331.826 |
2,22%
|
54,31
|
55,05
|
56,605
|
55,17
|
| 06/12/2024 |
1.191.294 |
0,28%
|
54,32
|
53,99
|
54,88
|
53,99
|
| 05/12/2024 |
1.029.231 |
-1,39%
|
54,70
|
53,80
|
54,86
|
53,84
|
| 04/12/2024 |
1.531.119 |
1,30%
|
54,10
|
53,7781
|
54,64
|
54,60
|
| 03/12/2024 |
1.586.737 |
-2,01%
|
53,74
|
53,47
|
54,88
|
53,90
|
| 02/12/2024 |
2.858.044 |
3,66%
|
53,42
|
53,42
|
55,24
|
55,00
|
| 29/11/2024 |
2.452.196 |
-2,79%
|
51,60
|
49,9846
|
53,55
|
53,06
|
| 27/11/2024 |
1.282.811 |
0,98%
|
51,0601
|
50,75
|
52,06
|
51,42
|
| 26/11/2024 |
2.918.728 |
-0,93%
|
50,66
|
50,36
|
51,72
|
50,92
|
| 25/11/2024 |
1.953.705 |
2,64%
|
50,50
|
50,36
|
51,72
|
51,40
|
| 22/11/2024 |
1.866.493 |
0,02%
|
49,90
|
49,17
|
50,50
|
50,08
|
| 21/11/2024 |
1.387.063 |
0,32%
|
49,34
|
49,18
|
50,245
|
50,07
|
| 20/11/2024 |
1.159.091 |
1,48%
|
49,34
|
48,43
|
49,935
|
49,91
|
| 19/11/2024 |
1.401.400 |
0,08%
|
47,97
|
47,855
|
49,96
|
49,18
|
| 18/11/2024 |
2.748.801 |
2,46%
|
48,85
|
47,855
|
49,14
|
49,14
|
| 15/11/2024 |
2.872.093 |
-1,18%
|
49,365
|
47,725
|
49,44
|
47,96
|
| 14/11/2024 |
3.600.842 |
-2,02%
|
49,18
|
48,16
|
49,7795
|
48,53
|
| 13/11/2024 |
2.822.106 |
0,55%
|
50,22
|
48,88
|
50,31
|
49,53
|
| 12/11/2024 |
3.193.880 |
-2,73%
|
50,74
|
48,88
|
51,05
|
49,26
|
| 11/11/2024 |
1.588.247 |
0,52%
|
50,55
|
50,215
|
51,055
|
50,64
|
| 08/11/2024 |
3.960.283 |
-2,10%
|
50,79
|
49,485
|
52,06
|
50,38
|
| 07/11/2024 |
2.743.711 |
1,50%
|
50,97
|
49,37
|
52,06
|
51,46
|
| 06/11/2024 |
2.742.360 |
0,72%
|
51,15
|
49,37
|
51,215
|
50,70
|
| 05/11/2024 |
2.706.763 |
%
|
51,15
|
49,945
|
51,215
|
50,34
|
| 04/11/2024 |
3.296.546 |
%
|
51,75
|
51,16
|
51,91
|
51,37
|
| 01/11/2024 |
2.245.826 |
%
|
52,45
|
51,70
|
53,16
|
51,73
|
| 31/10/2024 |
3.161.436 |
%
|
52,64
|
51,845
|
52,80
|
51,85
|
| 30/10/2024 |
3.340.956 |
%
|
52,88
|
52,78
|
53,31
|
52,93
|
| 29/10/2024 |
3.133.021 |
%
|
54,13
|
53,39
|
54,20
|
53,39
|
| 28/10/2024 |
2.024.186 |
%
|
52,70
|
52,91
|
53,91
|
53,62
|
| 25/10/2024 |
3.552.520 |
%
|
52,70
|
52,70
|
54,11
|
52,76
|
| 24/10/2024 |
3.608.725 |
%
|
51,24
|
51,31
|
53,40
|
52,47
|
| 23/10/2024 |
2.209.908 |
%
|
51,24
|
50,815
|
51,48
|
51,04
|
| 22/10/2024 |
2.355.810 |
%
|
51,19
|
50,975
|
51,9793
|
51,75
|
| 21/10/2024 |
1.667.292 |
%
|
51,32
|
50,669
|
51,74
|
51,17
|
| 18/10/2024 |
1.384.230 |
%
|
51,32
|
51,32
|
51,98
|
51,55
|
| 17/10/2024 |
1.913.285 |
%
|
51,32
|
50,625
|
51,44
|
50,80
|
| 16/10/2024 |
1.125.797 |
%
|
51,77
|
50,94
|
51,89
|
51,68
|
| 15/10/2024 |
2.248.681 |
%
|
51,77
|
50,821
|
51,835
|
50,95
|
| 14/10/2024 |
1.950.423 |
%
|
51,915
|
51,63
|
52,86
|
52,27
|
| 11/10/2024 |
3.004.196 |
%
|
51,915
|
51,75
|
53,41
|
52,87
|
| 10/10/2024 |
1.540.823 |
%
|
51,975
|
51,55
|
52,29
|
52,01
|
| 09/10/2024 |
3.710.687 |
%
|
51,03
|
50,77
|
52,14
|
51,93
|
| 08/10/2024 |
4.157.168 |
%
|
51,58
|
50,80
|
52,326
|
51,84
|
| 07/10/2024 |
4.386.429 |
%
|
52,66
|
52,72
|
54,38
|
53,33
|
| 04/10/2024 |
3.238.869 |
%
|
52,66
|
52,18
|
53,1599
|
52,58
|
| 03/10/2024 |
2.926.045 |
%
|
50,945
|
50,6119
|
52,06
|
51,97
|
| 02/10/2024 |
5.563.200 |
%
|
50,49
|
51,575
|
53,04
|
51,82
|
| 01/10/2024 |
7.321.493 |
%
|
50,49
|
50,49
|
52,395
|
51,83
|
| 30/09/2024 |
4.828.736 |
%
|
50,01
|
49,965
|
51,62
|
50,3411
|
| 27/09/2024 |
9.497.481 |
%
|
50,01
|
49,43
|
51,49
|
51,12
|
| 26/09/2024 |
8.561.430 |
%
|
43,96
|
47,12
|
48,745
|
48,40
|
| 25/09/2024 |
3.457.829 |
%
|
43,96
|
43,48
|
44,94
|
44,82
|
| 24/09/2024 |
5.301.272 |
%
|
42,15
|
44,21
|
45,38
|
44,40
|
| 23/09/2024 |
3.659.578 |
%
|
42,15
|
41,86
|
42,845
|
42,13
|
| 20/09/2024 |
1.965.972 |
%
|
42,085
|
41,59
|
42,20
|
41,98
|
| 19/09/2024 |
2.744.574 |
%
|
41,475
|
41,71
|
42,67
|
42,10
|
| 18/09/2024 |
1.412.057 |
%
|
41,475
|
40,76
|
41,48
|
40,79
|
| 17/09/2024 |
2.149.685 |
%
|
40,59
|
40,50
|
41,60
|
41,40
|
| 16/09/2024 |
2.159.145 |
%
|
39,30
|
39,97
|
40,47
|
40,26
|
| 13/09/2024 |
3.183.192 |
%
|
39,30
|
39,26
|
40,345
|
40,02
|
| 12/09/2024 |
2.210.519 |
%
|
39,55
|
38,76
|
39,5899
|
39,41
|
| 11/09/2024 |
2.498.070 |
%
|
40,07
|
38,74
|
39,379
|
39,36
|
| 10/09/2024 |
2.811.471 |
%
|
40,07
|
38,91
|
40,05
|
39,28
|
| 09/09/2024 |
3.265.102 |
%
|
39,67
|
39,00
|
40,13
|
40,00
|
| 06/09/2024 |
3.036.505 |
%
|
40,09
|
39,55
|
40,14
|
39,70
|
| 05/09/2024 |
2.153.696 |
%
|
40,09
|
39,28
|
40,09
|
39,981
|
| 04/09/2024 |
2.958.632 |
%
|
38,64
|
38,635
|
40,005
|
39,86
|
| 03/09/2024 |
4.330.377 |
%
|
38,88
|
38,565
|
39,43
|
38,695
|
| 30/08/2024 |
3.842.715 |
%
|
39,28
|
38,43
|
39,10
|
38,99
|
| 29/08/2024 |
3.884.302 |
%
|
39,28
|
38,55
|
39,51
|
38,64
|
| 28/08/2024 |
2.863.212 |
%
|
40,59
|
38,555
|
39,74
|
39,01
|
| 27/08/2024 |
3.073.975 |
%
|
40,59
|
39,90
|
40,71
|
39,94
|
| 26/08/2024 |
1.759.607 |
%
|
41,38
|
40,38
|
40,89
|
40,55
|
| 23/08/2024 |
2.415.261 |
%
|
41,38
|
40,06
|
40,725
|
40,60
|
| 22/08/2024 |
1.485.733 |
%
|
41,38
|
40,99
|
41,455
|
41,07
|
| 21/08/2024 |
2.010.903 |
%
|
40,67
|
41,05
|
41,511
|
41,29
|
| 20/08/2024 |
2.463.716 |
%
|
40,45
|
40,44
|
41,01
|
40,97
|
| 19/08/2024 |
1.484.989 |
%
|
40,45
|
40,37
|
41,16
|
40,85
|
| 16/08/2024 |
3.121.410 |
%
|
39,99
|
39,99
|
40,77
|
40,37
|
| 15/08/2024 |
6.423.212 |
%
|
39,45
|
39,635
|
40,41
|
40,13
|
| 14/08/2024 |
4.506.796 |
%
|
39,45
|
38,63
|
39,56
|
39,50
|
| 13/08/2024 |
2.952.193 |
%
|
38,615
|
38,52
|
39,62
|
39,38
|
| 12/08/2024 |
4.024.497 |
%
|
39,78
|
38,06
|
38,91
|
38,44
|
| 09/08/2024 |
3.389.380 |
%
|
39,78
|
37,8701
|
39,84
|
38,57
|
| 08/08/2024 |
2.742.356 |
%
|
38,94
|
38,78
|
40,23
|
39,82
|
| 07/08/2024 |
2.820.228 |
%
|
38,88
|
38,20
|
39,03
|
38,48
|
| 06/08/2024 |
3.324.352 |
%
|
37,77
|
37,68
|
38,78
|
38,50
|
| 05/08/2024 |
3.313.614 |
%
|
36,72
|
36,62
|
37,99
|
37,95
|
