Ventas Inc (VTR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/03/2025 |
1.215.538 |
0,19%
|
67,36
|
67,43
|
68,275
|
67,71
|
| 19/03/2025 |
906.163 |
-0,90%
|
67,94
|
67,215
|
68,27
|
67,58
|
| 18/03/2025 |
1.469.960 |
-0,95%
|
68,57
|
67,915
|
68,99
|
68,19
|
| 17/03/2025 |
1.248.676 |
2,78%
|
67,02
|
67,20
|
68,935
|
68,75
|
| 14/03/2025 |
1.190.235 |
0,80%
|
65,89
|
66,32
|
67,35
|
66,89
|
| 13/03/2025 |
1.366.319 |
0,02%
|
65,89
|
65,78
|
67,2755
|
66,36
|
| 12/03/2025 |
1.556.968 |
-0,53%
|
67,065
|
65,78
|
67,42
|
66,35
|
| 11/03/2025 |
1.307.202 |
-1,20%
|
67,575
|
66,46
|
68,63
|
66,70
|
| 10/03/2025 |
1.542.376 |
-0,66%
|
68,25
|
67,05
|
68,82
|
67,51
|
| 07/03/2025 |
882.281 |
0,27%
|
68,47
|
67,27
|
68,47
|
67,87
|
| 06/03/2025 |
898.291 |
-3,95%
|
69,00
|
67,66
|
70,06
|
67,69
|
| 05/03/2025 |
852.563 |
0,95%
|
69,00
|
69,00
|
70,55
|
70,47
|
| 04/03/2025 |
1.698.001 |
-0,78%
|
69,84
|
69,60
|
71,00
|
69,81
|
| 03/03/2025 |
1.278.514 |
1,64%
|
68,88
|
69,385
|
70,99
|
70,36
|
| 28/02/2025 |
1.804.370 |
0,76%
|
68,70
|
68,215
|
69,24
|
69,18
|
| 27/02/2025 |
1.126.716 |
0,56%
|
68,26
|
67,94
|
68,98
|
68,66
|
| 26/02/2025 |
1.785.677 |
0,19%
|
68,245
|
68,02
|
68,98
|
68,28
|
| 25/02/2025 |
1.697.845 |
0,58%
|
68,00
|
67,58
|
68,52
|
68,15
|
| 24/02/2025 |
1.115.428 |
2,54%
|
66,74
|
67,23
|
68,015
|
67,76
|
| 21/02/2025 |
878.385 |
-1,15%
|
66,685
|
65,70
|
66,96
|
66,08
|
| 20/02/2025 |
1.279.007 |
-0,16%
|
66,78
|
65,86
|
67,38
|
66,85
|
| 19/02/2025 |
1.156.300 |
0,29%
|
66,67
|
66,33
|
67,37
|
66,96
|
| 18/02/2025 |
1.333.929 |
0,36%
|
66,48
|
66,25
|
67,445
|
66,77
|
| 17/02/2025 |
1.364.827 |
0,00%
|
64,78
|
64,735
|
66,65
|
66,53
|
| 14/02/2025 |
1.736.024 |
2,45%
|
60,91
|
64,48
|
66,66
|
66,66
|
| 13/02/2025 |
1.952.867 |
8,34%
|
60,91
|
60,69
|
64,95
|
64,94
|
| 12/02/2025 |
1.671.064 |
0,62%
|
58,905
|
58,75
|
60,09
|
59,94
|
| 11/02/2025 |
1.004.120 |
-0,32%
|
60,375
|
58,72
|
59,585
|
59,57
|
| 10/02/2025 |
952.422 |
-1,37%
|
60,375
|
59,21
|
60,39
|
59,76
|
| 07/02/2025 |
535.597 |
0,10%
|
60,63
|
60,15
|
60,82
|
60,59
|
| 06/02/2025 |
556.492 |
-0,54%
|
61,095
|
60,30
|
61,27
|
60,53
|
| 05/02/2025 |
605.830 |
1,11%
|
60,38
|
60,25
|
61,25
|
60,86
|
| 04/02/2025 |
997.165 |
-1,91%
|
60,155
|
60,125
|
60,87
|
60,19
|
| 03/02/2025 |
983.132 |
1,56%
|
60,155
|
59,945
|
61,425
|
61,36
|
| 31/01/2025 |
1.043.866 |
0,43%
|
59,97
|
59,86
|
60,51
|
60,42
|
| 30/01/2025 |
851.753 |
0,94%
|
60,66
|
59,675
|
60,69
|
60,16
|
| 29/01/2025 |
627.495 |
-2,02%
|
60,89
|
59,44
|
60,94
|
59,60
|
| 28/01/2025 |
694.635 |
-1,60%
|
61,54
|
60,52
|
61,90
|
60,83
|
| 27/01/2025 |
1.551.432 |
1,64%
|
61,09
|
60,97
|
62,2631
|
61,82
|
| 24/01/2025 |
682.658 |
2,32%
|
58,80
|
59,115
|
60,97
|
60,82
|
| 23/01/2025 |
1.018.112 |
1,85%
|
58,80
|
58,22
|
59,595
|
59,44
|
| 22/01/2025 |
1.101.429 |
-3,20%
|
59,005
|
58,285
|
60,52
|
58,36
|
| 21/01/2025 |
970.252 |
2,36%
|
59,005
|
59,005
|
60,45
|
60,29
|
| 20/01/2025 |
1.277.985 |
0,00%
|
58,80
|
58,52
|
58,99
|
58,90
|
| 17/01/2025 |
1.168.255 |
0,93%
|
58,31
|
58,40
|
58,975
|
58,89
|
| 16/01/2025 |
891.996 |
0,53%
|
58,35
|
57,9955
|
58,61
|
58,36
|
| 15/01/2025 |
1.110.738 |
-0,09%
|
58,00
|
57,93
|
59,44
|
58,05
|
| 14/01/2025 |
709.041 |
0,17%
|
57,18
|
57,70
|
58,37
|
58,10
|
| 13/01/2025 |
1.029.239 |
1,06%
|
57,18
|
56,97
|
58,05
|
58,00
|
| 09/01/2025 |
1.347.462 |
2,10%
|
57,18
|
56,9113
|
58,39
|
57,39
|
| 08/01/2025 |
1.131.358 |
2,10%
|
57,325
|
56,9113
|
58,39
|
58,27
|
| 07/01/2025 |
1.180.594 |
0,30%
|
57,325
|
56,69
|
57,585
|
57,07
|
| 06/01/2025 |
895.354 |
-2,42%
|
58,095
|
56,83
|
58,25
|
56,90
|
| 03/01/2025 |
654.471 |
0,60%
|
58,70
|
57,74
|
58,556
|
58,31
|
| 02/01/2025 |
980.687 |
-1,58%
|
58,70
|
57,775
|
59,02
|
57,96
|
| 31/12/2024 |
0 |
0,65%
|
58,67
|
58,26
|
58,95
|
58,89
|
| 30/12/2024 |
802.495 |
-0,65%
|
58,67
|
57,97
|
58,91
|
58,91
|
| 27/12/2024 |
1.073.826 |
-0,83%
|
59,07
|
58,58
|
59,64
|
58,89
|
| 26/12/2024 |
672.391 |
0,19%
|
59,49
|
59,05
|
59,615
|
59,38
|
| 24/12/2024 |
0 |
0,58%
|
58,90
|
58,714
|
59,30
|
59,27
|
| 23/12/2024 |
1.231.557 |
0,29%
|
58,645
|
58,28
|
59,11
|
58,93
|
| 20/12/2024 |
2.138.973 |
1,88%
|
58,56
|
57,95
|
59,315
|
58,76
|
| 19/12/2024 |
1.475.356 |
-1,65%
|
59,97
|
57,62
|
59,66
|
57,73
|
| 18/12/2024 |
0 |
-2,52%
|
59,97
|
58,675
|
60,73
|
58,70
|
| 17/12/2024 |
1.800.804 |
1,24%
|
59,15
|
59,0904
|
60,69
|
60,22
|
| 16/12/2024 |
1.084.295 |
-0,72%
|
60,01
|
59,42
|
60,47
|
59,48
|
| 13/12/2024 |
973.589 |
-0,22%
|
60,155
|
59,62
|
60,30
|
59,91
|
| 12/12/2024 |
664.549 |
-1,12%
|
60,84
|
60,01
|
61,21
|
60,04
|
| 11/12/2024 |
834.081 |
-0,70%
|
61,13
|
60,08
|
61,34
|
60,72
|
| 10/12/2024 |
700.243 |
0,15%
|
60,95
|
60,47
|
61,615
|
61,15
|
| 09/12/2024 |
961.607 |
-0,94%
|
61,38
|
60,675
|
61,60
|
61,06
|
| 06/12/2024 |
937.402 |
-0,77%
|
62,285
|
61,36
|
62,285
|
61,65
|
| 05/12/2024 |
625.221 |
0,00%
|
62,01
|
61,58
|
62,275
|
62,13
|
| 04/12/2024 |
991.555 |
-1,02%
|
62,805
|
61,91
|
62,94
|
62,13
|
| 03/12/2024 |
812.078 |
0,85%
|
63,71
|
62,25
|
63,25
|
62,77
|
| 02/12/2024 |
1.339.216 |
-2,83%
|
64,07
|
61,73
|
64,07
|
62,26
|
| 29/11/2024 |
687.278 |
-0,73%
|
64,64
|
63,88
|
64,90
|
64,07
|
| 28/11/2024 |
1.236.919 |
0,45%
|
64,74
|
64,49
|
65,235
|
64,54
|
| 27/11/2024 |
523.463 |
0,45%
|
64,545
|
63,10
|
65,235
|
64,55
|
| 26/11/2024 |
1.775.183 |
1,66%
|
63,655
|
63,095
|
64,28
|
64,25
|
| 25/11/2024 |
947.090 |
-0,55%
|
63,7787
|
63,095
|
64,38
|
63,20
|
| 22/11/2024 |
593.959 |
-1,17%
|
64,30
|
63,42
|
64,675
|
63,55
|
| 21/11/2024 |
731.485 |
0,30%
|
64,39
|
63,77
|
64,76
|
64,30
|
| 20/11/2024 |
888.077 |
-0,22%
|
63,71
|
63,5848
|
64,41
|
64,11
|
| 19/11/2024 |
1.068.397 |
0,61%
|
63,24
|
63,29
|
64,35
|
64,25
|
| 18/11/2024 |
1.062.075 |
0,41%
|
63,5018
|
63,24
|
63,9534
|
63,86
|
| 15/11/2024 |
1.241.797 |
0,16%
|
63,50
|
62,885
|
63,83
|
63,60
|
| 14/11/2024 |
1.915.192 |
-1,47%
|
65,105
|
63,25
|
65,53
|
63,50
|
| 13/11/2024 |
636.322 |
-0,05%
|
64,99
|
62,51
|
65,53
|
64,45
|
| 12/11/2024 |
636.663 |
-0,56%
|
65,20
|
64,295
|
65,38
|
64,48
|
| 11/11/2024 |
579.945 |
-0,48%
|
65,13
|
64,64
|
65,38
|
64,84
|
| 08/11/2024 |
1.207.453 |
1,09%
|
64,45
|
63,23
|
66,07
|
65,15
|
| 07/11/2024 |
773.637 |
1,95%
|
63,22
|
62,405
|
64,79
|
64,45
|
| 06/11/2024 |
1.021.802 |
-1,94%
|
63,68
|
62,405
|
64,81
|
63,22
|
| 05/11/2024 |
988.228 |
%
|
63,68
|
64,10
|
65,33
|
64,86
|
| 04/11/2024 |
872.635 |
%
|
64,555
|
64,10
|
65,33
|
64,35
|
| 01/11/2024 |
1.259.700 |
%
|
65,90
|
63,73
|
65,70
|
64,19
|
| 31/10/2024 |
1.772.162 |
%
|
65,90
|
65,81
|
67,59
|
65,47
|
| 30/10/2024 |
1.074.861 |
%
|
65,33
|
65,81
|
66,9798
|
66,48
|
| 29/10/2024 |
1.047.269 |
%
|
65,33
|
64,955
|
66,33
|
66,03
|
