Ventas Inc (VTR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 29/10/2025 |
2 560 190 |
-0,38%
|
70,97
|
69,17
|
70,97
|
69,78
|
| 28/10/2025 |
1 237 961 |
-2,10%
|
71,70
|
69,51
|
71,98
|
70,05
|
| 27/10/2025 |
916 840 |
1,65%
|
70,39
|
70,21
|
71,58
|
71,55
|
| 24/10/2025 |
1 072 547 |
0,62%
|
70,35
|
70,13
|
71,32
|
70,39
|
| 23/10/2025 |
833 265 |
-0,71%
|
70,46
|
69,78
|
70,52
|
69,96
|
| 22/10/2025 |
757 056 |
0,31%
|
70,3187
|
69,8152
|
70,96
|
70,46
|
| 21/10/2025 |
1 145 321 |
-1,76%
|
71,41
|
70,13
|
72,01
|
70,24
|
| 20/10/2025 |
762 206 |
1,25%
|
70,90
|
70,58
|
71,50
|
71,50
|
| 17/10/2025 |
987 423 |
1,54%
|
69,55
|
69,49
|
70,84
|
70,62
|
| 16/10/2025 |
917 730 |
0,96%
|
68,89
|
68,89
|
69,74
|
69,55
|
| 15/10/2025 |
904 625 |
1,37%
|
68,78
|
67,80
|
69,025
|
68,89
|
| 14/10/2025 |
704 951 |
0,71%
|
67,59
|
67,36
|
68,16
|
67,96
|
| 13/10/2025 |
1 158 690 |
-0,41%
|
67,02
|
66,94
|
67,68
|
67,45
|
| 10/10/2025 |
745 249 |
0,02%
|
67,69
|
67,50
|
68,9401
|
67,73
|
| 09/10/2025 |
692 739 |
-0,46%
|
68,00
|
67,58
|
68,455
|
67,69
|
| 08/10/2025 |
880 283 |
-1,24%
|
68,85
|
67,755
|
68,85
|
68,00
|
| 07/10/2025 |
701 484 |
-0,58%
|
69,25
|
68,42
|
69,45
|
68,85
|
| 06/10/2025 |
1 397 458 |
-0,73%
|
70,31
|
68,77
|
70,31
|
69,25
|
| 03/10/2025 |
987 649 |
0,24%
|
69,59
|
69,57
|
70,49
|
69,76
|
| 02/10/2025 |
3 476 272 |
-1,02%
|
70,50
|
69,31
|
70,50
|
69,59
|
| 01/10/2025 |
1 048 382 |
0,47%
|
70,00
|
69,78
|
70,515
|
70,32
|
| 30/09/2025 |
793 489 |
1,83%
|
69,06
|
68,80
|
69,99
|
69,99
|
| 29/09/2025 |
1 182 096 |
0,28%
|
68,90
|
68,62
|
69,68
|
68,72
|
| 26/09/2025 |
1 330 387 |
1,20%
|
68,18
|
67,95
|
69,20
|
69,00
|
| 25/09/2025 |
1 269 978 |
-0,48%
|
68,48
|
68,115
|
68,915
|
68,18
|
| 24/09/2025 |
1 338 000 |
-0,07%
|
68,97
|
67,96
|
68,97
|
68,48
|
| 23/09/2025 |
1 898 241 |
2,10%
|
67,28
|
67,1501
|
69,01
|
68,54
|
| 22/09/2025 |
1 070 376 |
0,11%
|
67,0725
|
66,65
|
67,69
|
67,13
|
| 19/09/2025 |
845 145 |
-1,20%
|
67,97
|
66,54
|
67,97
|
67,13
|
| 18/09/2025 |
1 062 229 |
1,11%
|
67,35
|
67,03
|
68,65
|
67,97
|
| 17/09/2025 |
1 122 510 |
-1,04%
|
68,69
|
67,27
|
68,71
|
67,34
|
| 16/09/2025 |
1 086 064 |
-2,48%
|
69,85
|
68,07
|
69,95
|
68,07
|
| 15/09/2025 |
829 586 |
0,24%
|
69,73
|
69,5689
|
70,01
|
69,85
|
| 12/09/2025 |
655 435 |
0,38%
|
69,45
|
68,88
|
69,84
|
69,73
|
| 11/09/2025 |
729 190 |
0,28%
|
69,25
|
68,79
|
69,74
|
69,45
|
| 10/09/2025 |
1 199 700 |
1,40%
|
69,20
|
68,095
|
69,73
|
69,25
|
| 09/09/2025 |
1 084 063 |
0,31%
|
68,08
|
67,75
|
68,69
|
68,26
|
| 08/09/2025 |
977 123 |
0,27%
|
67,91
|
67,43
|
68,385
|
68,08
|
| 05/09/2025 |
1 476 279 |
0,28%
|
68,02
|
66,37
|
68,2699
|
67,91
|
| 04/09/2025 |
1 124 532 |
0,40%
|
67,45
|
67,37
|
68,31
|
67,72
|
| 03/09/2025 |
963 015 |
-0,69%
|
68,60
|
67,31
|
68,60
|
67,45
|
| 02/09/2025 |
1 002 962 |
-0,24%
|
68,08
|
67,38
|
68,15
|
67,92
|
| 29/08/2025 |
931 138 |
0,80%
|
67,54
|
67,455
|
68,14
|
68,08
|
| 28/08/2025 |
647 470 |
-0,50%
|
68,94
|
67,14
|
68,94
|
67,54
|
| 27/08/2025 |
1 637 740 |
0,40%
|
67,60
|
67,60
|
68,18
|
67,87
|
| 26/08/2025 |
950 834 |
-0,18%
|
67,655
|
67,02
|
68,00
|
67,60
|
| 25/08/2025 |
995 680 |
-0,10%
|
68,10
|
67,32
|
68,12
|
67,72
|
| 22/08/2025 |
1 420 677 |
-1,92%
|
69,60
|
67,63
|
69,94
|
67,79
|
| 21/08/2025 |
883 409 |
-0,09%
|
68,96
|
68,85
|
69,52
|
69,12
|
| 20/08/2025 |
1 432 457 |
1,80%
|
68,00
|
68,00
|
69,465
|
69,18
|
| 19/08/2025 |
1 275 750 |
1,12%
|
67,21
|
67,17
|
68,00
|
67,96
|
| 18/08/2025 |
928 674 |
-0,83%
|
67,77
|
67,21
|
68,22
|
67,21
|
| 15/08/2025 |
1 205 436 |
0,36%
|
67,53
|
67,36
|
67,89
|
67,77
|
| 14/08/2025 |
1 041 695 |
-0,71%
|
68,01
|
67,19
|
68,01
|
67,53
|
| 13/08/2025 |
1 480 495 |
-0,73%
|
68,51
|
67,18
|
68,57
|
68,01
|
| 12/08/2025 |
1 279 926 |
0,00%
|
68,00
|
66,69
|
68,87
|
68,51
|
| 11/08/2025 |
833 843 |
-0,09%
|
68,57
|
68,26
|
68,95
|
68,51
|
| 08/08/2025 |
930 294 |
-0,20%
|
68,90
|
68,32
|
69,99
|
68,57
|
| 07/08/2025 |
1 057 298 |
0,31%
|
68,49
|
68,29
|
69,09
|
68,71
|
| 06/08/2025 |
1 159 634 |
-0,34%
|
68,73
|
68,34
|
69,28
|
68,50
|
| 05/08/2025 |
1 301 185 |
0,66%
|
68,28
|
68,18
|
68,78
|
68,73
|
| 04/08/2025 |
1 966 016 |
1,12%
|
68,98
|
67,555
|
68,98
|
68,28
|
| 01/08/2025 |
1 316 543 |
0,48%
|
66,50
|
66,50
|
67,86
|
67,50
|
| 31/07/2025 |
2 155 802 |
1,05%
|
65,90
|
65,90
|
68,47
|
67,18
|
| 30/07/2025 |
1 472 564 |
-0,65%
|
66,83
|
66,13
|
67,62
|
66,48
|
| 29/07/2025 |
1 627 269 |
2,45%
|
66,325
|
62,22
|
67,02
|
66,83
|
| 28/07/2025 |
786 212 |
-1,85%
|
66,46
|
65,15
|
66,48
|
65,23
|
| 25/07/2025 |
847 365 |
-0,97%
|
67,305
|
66,19
|
67,47
|
66,46
|
| 24/07/2025 |
748 717 |
-0,52%
|
66,90
|
66,65
|
67,55
|
67,11
|
| 23/07/2025 |
769 544 |
0,52%
|
66,715
|
66,395
|
67,55
|
67,46
|
| 22/07/2025 |
1 113 034 |
1,01%
|
65,80
|
65,38
|
67,16
|
67,11
|
| 21/07/2025 |
747 518 |
0,97%
|
65,80
|
65,38
|
66,48
|
66,44
|
| 18/07/2025 |
965 731 |
0,66%
|
65,69
|
65,12
|
66,26
|
65,80
|
| 17/07/2025 |
713 811 |
-0,20%
|
65,54
|
64,80
|
65,87
|
65,37
|
| 16/07/2025 |
1 226 329 |
0,48%
|
65,59
|
64,745
|
65,87
|
65,50
|
| 15/07/2025 |
1 367 194 |
-0,63%
|
64,66
|
64,715
|
65,82
|
65,19
|
| 14/07/2025 |
1 057 077 |
1,28%
|
65,99
|
64,66
|
65,99
|
65,60
|
| 11/07/2025 |
1 760 035 |
2,36%
|
62,665
|
62,47
|
65,16
|
64,77
|
| 10/07/2025 |
1 086 765 |
0,83%
|
62,63
|
62,47
|
63,55
|
63,28
|
| 09/07/2025 |
1 053 301 |
0,00%
|
62,51
|
62,06
|
63,13
|
62,76
|
| 08/07/2025 |
1 185 289 |
-0,40%
|
63,01
|
62,06
|
63,50
|
62,76
|
| 07/07/2025 |
946 100 |
0,13%
|
62,93
|
62,334
|
66,62
|
63,01
|
| 04/07/2025 |
577 249 |
-0,05%
|
62,60
|
62,46
|
63,22
|
62,93
|
| 03/07/2025 |
577 248 |
0,00%
|
62,535
|
62,46
|
63,49
|
62,91
|
| 02/07/2025 |
1 108 550 |
0,10%
|
63,16
|
61,93
|
63,80
|
62,93
|
| 01/07/2025 |
1 514 823 |
-0,44%
|
63,15
|
61,76
|
63,455
|
62,87
|
| 30/06/2025 |
1 635 031 |
1,20%
|
62,83
|
61,76
|
63,185
|
63,15
|
| 27/06/2025 |
1 346 577 |
-0,69%
|
63,51
|
62,40
|
63,98
|
62,40
|
| 26/06/2025 |
1 232 016 |
-0,28%
|
62,725
|
62,3001
|
64,065
|
63,33
|
| 25/06/2025 |
1 458 072 |
0,25%
|
63,42
|
62,3001
|
64,065
|
63,51
|
| 24/06/2025 |
2 337 878 |
-0,60%
|
63,18
|
63,015
|
63,97
|
63,35
|
| 23/06/2025 |
2 179 703 |
1,73%
|
63,11
|
63,04
|
64,28
|
63,53
|
| 20/06/2025 |
1 954 621 |
-0,38%
|
62,70
|
62,27
|
63,09
|
62,45
|
| 18/06/2025 |
1 955 955 |
-0,10%
|
63,00
|
62,29
|
63,0798
|
62,70
|
| 17/06/2025 |
1 583 403 |
-0,10%
|
63,96
|
62,3902
|
64,315
|
62,76
|
| 16/06/2025 |
1 529 516 |
-1,63%
|
64,22
|
62,57
|
64,315
|
62,82
|
| 13/06/2025 |
1 062 633 |
0,22%
|
63,74
|
63,23
|
64,25
|
63,86
|
| 12/06/2025 |
735 984 |
0,49%
|
63,42
|
63,02
|
64,16
|
63,72
|
| 11/06/2025 |
946 689 |
-0,06%
|
62,745
|
62,735
|
64,025
|
63,41
|
| 10/06/2025 |
1 990 132 |
1,28%
|
63,575
|
62,585
|
63,755
|
63,45
|
