Mercado fechará em 2 h 50 min

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
45,53-0,02 (-0,05%)
A partir de 01:10PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202445,4445,9945,1045,5345,532.203.062
25 de abr. de 202445,5046,2145,4945,5545,555.171.600
24 de abr. de 202446,0046,1645,0545,8445,847.358.100
23 de abr. de 202446,9247,0945,9846,0146,017.965.400
22 de abr. de 202445,9847,3245,9846,5646,567.882.200
19 de abr. de 202446,3046,8545,4045,4645,467.964.900
18 de abr. de 202448,0948,2145,4445,8845,8821.519.900
17 de abr. de 202450,5650,8049,8550,2350,239.102.500
16 de abr. de 202449,7750,7749,5150,5150,514.493.000
15 de abr. de 202450,8051,3550,0950,2550,255.165.900
12 de abr. de 202451,0951,2450,1650,4350,432.881.400
11 de abr. de 202451,6251,9351,0451,6151,612.586.800
10 de abr. de 202451,9352,2351,5651,8651,862.345.500
09 de abr. de 202452,1752,4951,7652,4552,452.316.500
08 de abr. de 202453,5953,6552,2652,4452,442.754.200
05 de abr. de 202452,7053,4052,4053,1853,182.163.500
04 de abr. de 202454,2954,5452,4852,5952,593.386.500
03 de abr. de 202452,5554,1352,5553,9653,963.187.400
02 de abr. de 202452,9653,0052,2252,9152,912.197.400
01 de abr. de 202452,3554,0952,2053,1853,184.667.300
28 de mar. de 202451,8752,2051,5451,7051,704.729.100
27 de mar. de 202451,1551,5050,9451,4851,482.288.800
26 de mar. de 202451,1551,4250,6750,8550,852.686.400
25 de mar. de 202450,2750,5250,0250,3250,322.186.600
22 de mar. de 202450,1150,4049,7950,1050,102.684.600
21 de mar. de 202450,7651,4650,3150,3550,352.892.700
20 de mar. de 202450,5150,9550,1650,5750,573.702.300
19 de mar. de 202450,6651,0750,4950,7850,783.668.800
18 de mar. de 202450,8551,2150,4450,6150,614.174.500
15 de mar. de 202452,1452,6650,8951,0351,035.717.700
14 de mar. de 202453,0853,5251,6452,3652,364.323.700
13 de mar. de 202452,9753,7952,7353,3553,353.831.400
12 de mar. de 202452,7753,3552,6052,9552,952.965.500
11 de mar. de 202451,6352,9251,5152,6152,613.509.400
08 de mar. de 202451,4051,9051,3551,5151,513.166.500
07 de mar. de 202450,6751,6050,6051,4951,493.426.800
06 de mar. de 202451,4451,4950,4450,5850,583.376.900
05 de mar. de 202450,2851,5049,9850,9150,914.231.200
04 de mar. de 202451,3351,3350,0550,7050,704.399.000
01 de mar. de 202453,4053,4850,7151,2851,2810.344.900
29 de fev. de 202453,7454,7953,4354,5254,525.979.500
28 de fev. de 202452,9553,9152,8053,6253,623.621.800
27 de fev. de 202454,2654,3153,1353,4053,403.463.000
26 de fev. de 202454,7554,9153,8253,9353,933.007.100
23 de fev. de 202453,7955,0153,7154,7554,753.320.600
22 de fev. de 202454,3154,3853,5653,6553,652.515.400
21 de fev. de 202452,9353,7152,6353,4953,494.060.900
20 de fev. de 202455,0055,0552,6253,0653,065.232.700
16 de fev. de 202454,9055,6654,6855,2555,254.400.100
15 de fev. de 202454,4855,1454,3454,9754,973.753.000
14 de fev. de 202454,0554,7954,0054,4854,484.446.300
13 de fev. de 202453,6254,3453,2553,8653,864.480.500
12 de fev. de 202453,4454,4953,4454,4654,464.271.600
09 de fev. de 202453,7953,8653,0953,6253,623.364.700
08 de fev. de 202453,5054,3053,3053,6153,616.141.100
07 de fev. de 202452,4053,3952,2752,7552,756.731.500
06 de fev. de 202451,4452,3751,2352,1752,175.013.900
05 de fev. de 202449,9951,3949,8251,1151,115.924.200
05 de fev. de 20240.2 Dividendo
02 de fev. de 202450,3950,7949,8550,4850,283.881.700
01 de fev. de 202449,9451,2249,8550,8550,655.728.100
31 de jan. de 202449,3649,8248,9148,9248,733.618.200
30 de jan. de 202449,8649,9549,3649,5149,314.928.900
29 de jan. de 202449,8850,6449,4150,4050,204.098.300
26 de jan. de 202450,2250,2849,3050,0349,834.810.600
25 de jan. de 202451,5551,5549,1350,1549,959.263.900
24 de jan. de 202450,0050,6049,6249,6449,449.465.400
23 de jan. de 202448,5149,1048,5049,0248,835.392.000
22 de jan. de 202448,6748,8647,6547,9347,747.206.400
19 de jan. de 202449,4149,4348,4348,8548,667.616.800
18 de jan. de 202448,6149,6948,5249,5249,324.219.100
17 de jan. de 202448,4248,4247,5448,2348,045.631.600
16 de jan. de 202449,0049,3048,7549,0448,853.708.200
12 de jan. de 202449,8450,2349,4449,6149,413.741.300
11 de jan. de 202449,3649,9248,5049,7549,554.625.700
10 de jan. de 202449,8850,1249,1349,2949,093.414.200
09 de jan. de 202451,0851,2749,8750,0149,814.407.200
08 de jan. de 202450,3851,8150,2151,7851,573.889.500
05 de jan. de 202450,2851,1249,9450,8150,612.946.100
04 de jan. de 202450,5250,7749,9850,2550,053.755.300
03 de jan. de 202450,6951,2950,2750,6750,475.108.100
02 de jan. de 202448,9151,4448,8851,3351,137.502.600
29 de dez. de 202349,0049,4148,9749,2149,023.236.400
28 de dez. de 202348,5849,4748,5849,0948,904.073.500
27 de dez. de 202349,2549,2547,9548,5448,353.241.000
26 de dez. de 202349,0049,3348,9049,0448,852.915.700
22 de dez. de 202348,7548,9848,3048,9248,733.728.300
21 de dez. de 202348,2948,8047,9148,7948,603.396.100
20 de dez. de 202349,1149,2147,5347,5547,364.392.300
19 de dez. de 202348,0749,2847,8749,2649,067.217.800
18 de dez. de 202347,8848,2847,6247,7347,543.858.600
15 de dez. de 202348,6848,8647,6247,8747,687.225.900
14 de dez. de 202349,0049,3748,3048,6148,427.178.200
13 de dez. de 202347,7348,8547,2648,6348,446.341.000
12 de dez. de 202347,7547,9947,3047,8347,645.661.400
11 de dez. de 202346,4047,6646,3947,6147,426.047.300
08 de dez. de 202344,8146,5044,6046,3946,215.992.100
07 de dez. de 202344,9245,2444,6644,8544,674.024.200
06 de dez. de 202345,1545,5844,7844,8344,655.479.300
05 de dez. de 202345,2645,4644,6844,8744,695.158.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...