Ventas Inc (VTR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 09/06/2025 |
1.308.009 |
-1,56%
|
63,64
|
62,585
|
63,67
|
62,65
|
| 06/06/2025 |
1.895.343 |
0,54%
|
63,38
|
62,495
|
63,80
|
63,64
|
| 05/06/2025 |
1.874.796 |
0,19%
|
62,93
|
62,495
|
64,38
|
63,30
|
| 04/06/2025 |
1.034.327 |
-0,11%
|
63,80
|
62,67
|
63,85
|
63,18
|
| 03/06/2025 |
1.228.050 |
-1,31%
|
63,94
|
62,80
|
64,12
|
63,25
|
| 02/06/2025 |
1.236.584 |
-0,30%
|
64,28
|
63,025
|
64,28
|
64,09
|
| 30/05/2025 |
825.955 |
0,14%
|
64,18
|
63,735
|
64,56
|
64,28
|
| 29/05/2025 |
1.389.937 |
-0,36%
|
64,64
|
63,85
|
65,00
|
64,15
|
| 28/05/2025 |
1.302.674 |
-1,03%
|
64,52
|
63,88
|
65,78
|
64,38
|
| 27/05/2025 |
1.310.397 |
-0,03%
|
64,12
|
64,10
|
65,225
|
65,05
|
| 23/05/2025 |
624.157 |
0,74%
|
63,67
|
63,07
|
64,475
|
64,12
|
| 22/05/2025 |
1.062.070 |
0,05%
|
64,955
|
63,07
|
66,25
|
63,65
|
| 21/05/2025 |
916.542 |
-2,08%
|
65,075
|
63,54
|
66,51
|
63,62
|
| 20/05/2025 |
865.472 |
-0,79%
|
65,345
|
64,93
|
65,64
|
64,97
|
| 19/05/2025 |
846.306 |
-0,21%
|
65,10
|
65,08
|
65,64
|
65,49
|
| 16/05/2025 |
2.181.838 |
1,23%
|
64,30
|
63,75
|
65,78
|
65,63
|
| 15/05/2025 |
1.351.277 |
1,71%
|
64,06
|
63,425
|
64,88
|
64,83
|
| 14/05/2025 |
1.395.628 |
-0,69%
|
65,41
|
63,425
|
65,285
|
63,74
|
| 13/05/2025 |
1.400.228 |
-1,46%
|
65,37
|
63,73
|
65,59
|
64,18
|
| 12/05/2025 |
1.564.744 |
-1,33%
|
66,20
|
64,09
|
66,20
|
65,13
|
| 09/05/2025 |
665.509 |
0,66%
|
66,07
|
65,38
|
66,48
|
66,01
|
| 08/05/2025 |
844.793 |
-0,74%
|
65,66
|
65,39
|
66,93
|
65,58
|
| 07/05/2025 |
1.409.679 |
0,37%
|
66,34
|
65,58
|
66,93
|
66,07
|
| 06/05/2025 |
1.336.089 |
-1,19%
|
66,95
|
65,73
|
66,955
|
65,83
|
| 05/05/2025 |
1.025.148 |
0,09%
|
66,89
|
65,75
|
66,955
|
66,62
|
| 02/05/2025 |
1.221.671 |
1,56%
|
68,65
|
64,94
|
69,00
|
66,56
|
| 01/05/2025 |
3.878.583 |
-6,48%
|
68,70
|
65,0601
|
70,13
|
65,54
|
| 30/04/2025 |
981.988 |
1,20%
|
68,28
|
68,50
|
70,13
|
70,08
|
| 29/04/2025 |
1.120.062 |
0,93%
|
68,75
|
67,67
|
69,69
|
69,14
|
| 28/04/2025 |
794.717 |
0,50%
|
68,20
|
67,67
|
68,75
|
68,50
|
| 25/04/2025 |
407.853 |
-0,37%
|
68,77
|
67,97
|
69,62
|
68,16
|
| 24/04/2025 |
904.950 |
-0,34%
|
68,225
|
66,92
|
68,995
|
68,41
|
| 23/04/2025 |
573.957 |
0,51%
|
67,40
|
67,43
|
69,00
|
68,64
|
| 22/04/2025 |
933.792 |
2,22%
|
67,20
|
65,87
|
68,77
|
68,29
|
| 21/04/2025 |
900.869 |
-1,65%
|
67,84
|
65,87
|
68,1858
|
66,81
|
| 17/04/2025 |
1.172.638 |
0,44%
|
67,97
|
67,24
|
68,64
|
67,93
|
| 16/04/2025 |
1.123.144 |
-0,22%
|
67,54
|
66,67
|
69,71
|
67,63
|
| 15/04/2025 |
1.277.107 |
0,56%
|
67,54
|
67,085
|
68,16
|
67,78
|
| 14/04/2025 |
862.606 |
1,95%
|
65,18
|
66,32
|
67,84
|
67,40
|
| 11/04/2025 |
1.170.470 |
0,78%
|
65,175
|
64,15
|
66,36
|
66,11
|
| 10/04/2025 |
1.141.547 |
0,02%
|
64,925
|
63,92
|
66,29
|
65,60
|
| 09/04/2025 |
2.239.572 |
3,51%
|
62,15
|
60,195
|
66,02
|
65,59
|
| 08/04/2025 |
1.584.424 |
-1,29%
|
62,26
|
62,81
|
65,91
|
63,34
|
| 07/04/2025 |
1.620.509 |
-2,06%
|
69,29
|
62,26
|
66,00
|
64,16
|
| 04/04/2025 |
1.749.536 |
-5,88%
|
69,175
|
65,21
|
69,295
|
65,51
|
| 03/04/2025 |
2.355.226 |
0,29%
|
69,175
|
69,175
|
71,35
|
69,60
|
| 02/04/2025 |
2.346.763 |
0,17%
|
69,37
|
69,00
|
69,97
|
69,39
|
| 01/04/2025 |
1.674.162 |
0,74%
|
69,19
|
68,21
|
69,63
|
69,27
|
| 28/03/2025 |
1.632.767 |
1,16%
|
68,63
|
67,95
|
68,90
|
68,76
|
| 27/03/2025 |
675.966 |
-0,37%
|
68,16
|
67,725
|
68,74
|
67,97
|
| 26/03/2025 |
875.011 |
0,81%
|
68,15
|
67,67
|
68,23
|
68,18
|
| 25/03/2025 |
1.237.541 |
-0,85%
|
68,055
|
67,15
|
68,24
|
67,63
|
| 24/03/2025 |
990.304 |
2,03%
|
67,05
|
66,83
|
68,54
|
68,21
|
| 21/03/2025 |
1.717.020 |
-1,26%
|
67,36
|
66,645
|
68,06
|
66,85
|
