Ventas Inc (VTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,41%	48,77	48,51	49,10	48,91
17/05/2024	625.733	0,41%	48,77	48,51	49,10	48,91
16/05/2024	1.529.187	0,00%	48,73	48,42	48,885	48,71
15/05/2024	1.124.643	1,61%	48,73	48,15	48,87	48,73
14/05/2024	601.977	0,74%	47,87	47,50	48,16	47,96
13/05/2024	436.965	0,11%	47,76	47,25	47,77	47,61
10/05/2024	437.172	0,02%	47,47	47,38	47,89	47,56
09/05/2024	828.708	0,23%	47,04	47,15	47,64	47,55
08/05/2024	1.054.391	0,66%	47,04	46,82	47,65	47,44
07/05/2024	709.502	0,17%	46,975	46,99	47,12	47,13
06/05/2024	872.944	0,56%	46,975	46,53	47,12	47,05
03/05/2024	1.420.547	1,23%	46,89	45,955	46,98	46,79
02/05/2024	1.531.029	5,50%	44,215	44,52	46,695	46,22
01/05/2024	1.087.187	-1,06%	44,215	43,64	44,71	43,81
30/04/2024	964.838	-0,87%	44,30	44,14	45,17	44,28
29/04/2024	720.783	1,52%	44,30	44,26	44,76	44,67
26/04/2024	787.707	1,48%	43,39	43,40	44,2488	44,00
25/04/2024	431.405	-0,57%	43,32	43,1146	43,58	43,36
24/04/2024	551.224	0,12%	43,20	42,88	43,78	43,61
23/04/2024	1.088.611	1,00%	43,20	43,12	43,68	43,56
22/04/2024	611.003	0,00%	43,19	42,67	43,25	43,13
19/04/2024	619.269	1,15%	42,90	42,7207	43,355	43,13
18/04/2024	840.116	0,97%	41,72	42,07	42,84	42,64
17/04/2024	706.899	1,32%	41,72	41,70	42,83	42,23
16/04/2024	718.738	-1,33%	43,12	41,4506	42,13	41,68
15/04/2024	508.579	-1,38%	42,79	41,90	43,0775	42,24
12/04/2024	592.158	-0,79%	42,79	42,59	43,0775	42,83
11/04/2024	981.637	1,82%	42,79	42,48	43,505	43,17
10/04/2024	723.794	-3,66%	42,905	41,88	42,995	42,40
09/04/2024	814.375	1,20%	43,56	43,30	44,02	44,01
08/04/2024	877.491	0,93%	42,45	42,86	43,58	43,49
05/04/2024	635.674	1,01%	42,45	42,46	43,125	43,09
04/04/2024	2.118.781	-1,23%	43,485	42,475	43,67	42,66
03/04/2024	830.415	1,03%	42,63	42,60	43,435	43,19
02/04/2024	1.395.440	-0,26%	42,50	42,47	43,215	42,75
01/04/2024	757.437	-1,56%	43,70	42,845	43,605	42,86
28/03/2024	911.652	0,83%	43,41	43,35	43,90	43,54
27/03/2024	1.274.204	3,02%	42,68	42,52	43,635	43,63
26/03/2024	671.154	-0,70%	42,69	42,36	42,91	42,35
25/03/2024	530.497	-1,64%	43,53	42,64	43,615	42,65
22/03/2024	769.853	-1,25%	44,02	43,11	44,10	43,36
21/03/2024	1.418.183	0,55%	43,05	43,25	43,98	43,91
20/03/2024	908.961	0,67%	43,05	42,80	43,675	43,67
19/03/2024	754.528	1,43%	43,11	42,394	43,45	43,38
18/03/2024	861.619	0,68%	43,11	42,40	43,15	42,77
15/03/2024	847.196	-0,26%	42,10	41,92	42,67	42,48
14/03/2024	802.860	-1,87%	43,11	42,34	43,33	42,59
13/03/2024	947.763	-0,53%	43,63	43,215	43,96	43,40
12/03/2024	1.003.032	-2,02%	44,26	43,32	44,32	43,63
11/03/2024	755.438	0,25%	44,42	44,0353	44,65	44,53
08/03/2024	1.282.147	2,02%	43,785	43,78	44,52	44,42
07/03/2024	581.310	0,23%	43,665	43,20	43,665	43,54
06/03/2024	536.929	1,09%	43,305	42,98	43,50	43,44
05/03/2024	1.337.590	-2,56%	43,905	42,93	44,155	42,97
04/03/2024	1.676.877	0,23%	43,905	43,25	44,47	44,10
01/03/2024	1.189.909	4,04%	42,24	42,24	44,095	44,00
29/02/2024	2.005.359	-0,57%	42,93	41,99	42,99	42,24
28/02/2024	1.251.088	-0,38%	43,12	42,13	43,02	42,48
27/02/2024	947.669	-0,77%	43,12	42,535	43,195	42,64
26/02/2024	687.056	-2,70%	43,68	42,95	44,075	42,97
23/02/2024	649.919	0,16%	44,07	43,81	44,54	44,16
22/02/2024	682.204	0,02%	44,115	43,60	44,285	44,09
21/02/2024	1.071.199	2,42%	43,73	42,78	44,16	44,08
20/02/2024	1.343.558	-1,65%	43,73	42,69	43,98	43,04
19/02/2024	851.165	0,00%	43,73	43,54	44,44	43,76
16/02/2024	851.165	-4,06%	43,73	43,54	44,44	43,76
15/02/2024	3.250.153	-3,07%	44,00	43,03	44,50	44,21
14/02/2024	2.848.492	2,50%	45,39	44,85	46,15	45,58
13/02/2024	1.013.669	-1,79%	45,39	43,61	44,4701	44,47
12/02/2024	846.533	-0,55%	45,39	45,15	45,765	45,28
09/02/2024	647.675	0,02%	45,39	44,99	45,68	45,53
08/02/2024	788.799	0,95%	44,96	44,94	45,845	45,52
07/02/2024	1.337.332	-0,02%	44,67	44,72	45,50	45,09
06/02/2024	804.196	0,69%	44,67	44,65	45,56	45,10
05/02/2024	728.009	-3,39%	45,59	44,74	45,674	44,79
02/02/2024	717.914	-1,84%	46,39	45,58	46,73	46,36
01/02/2024	838.296	1,81%	46,39	46,05	47,22	47,23
31/01/2024	829.098	-1,30%	47,33	46,38	47,43	46,389
30/01/2024	967.162	-2,27%	48,01	46,98	48,09	47,00
29/01/2024	785.095	1,46%	47,47	47,20	48,125	48,09
26/01/2024	721.432	-0,08%	47,47	47,295	47,845	47,40
25/01/2024	696.813	-0,23%	48,47	47,1046	48,49	47,44
24/01/2024	850.758	-0,27%	48,47	47,21	48,235	47,55
23/01/2024	422.252	-1,57%	48,65	47,43	48,91	47,68
22/01/2024	824.454	0,81%	48,27	48,07	48,765	48,44
19/01/2024	453.866	0,95%	48,27	47,29	48,27	48,05
18/01/2024	598.668	-0,88%	48,10	47,495	48,505	47,60
17/01/2024	1.074.553	-2,70%	48,61	47,075	49,432	48,02
16/01/2024	973.745	0,49%	49,44	49,26	49,995	49,35
15/01/2024	718.715	2,48%	48,18	48,42	49,145	49,11
12/01/2024	718.715	2,48%	48,18	48,42	49,145	49,11
11/01/2024	1.284.035	-1,50%	48,23	47,735	49,29	47,92
10/01/2024	1.167.427	0,87%	48,23	47,79	48,92	48,65
09/01/2024	718.478	-0,99%	48,68	47,9001	48,68	48,23
08/01/2024	1.133.861	0,06%	48,83	48,37	48,90	48,71
05/01/2024	1.056.559	-1,18%	48,83	48,37	49,66	48,68
04/01/2024	800.879	-0,79%	49,86	49,13	50,03	49,26
03/01/2024	688.629	-1,82%	49,86	49,56	50,215	49,65
02/01/2024	942.588	1,47%	49,86	49,40	50,605	50,57
29/12/2023	507.278	-1,31%	50,52	49,845	50,43	49,84