Mercado fechado

Ventas, Inc. (VTR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
62,53-0,04 (-0,06%)
No fechamento: 04:00PM EDT
63,01 +0,48 (+0,77%)
Pós-fechamento: 05:32PM EDT
Período:
05 de out. de 2023 - 05 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202462,1362,6061,7262,5362,532.446.600
03 de out. de 202463,0963,7562,5462,5762,573.061.100
02 de out. de 202463,4063,8363,0963,2463,241.991.700
01 de out. de 202464,1564,1763,3863,8963,892.692.300
01 de out. de 20240.45 Dividendo
30 de set. de 202463,4664,4663,3664,1363,684.141.500
27 de set. de 202464,2364,3963,7263,8463,393.311.900
26 de set. de 202464,6764,6763,2363,8363,384.166.900
25 de set. de 202464,2564,9364,1464,8964,431.628.500
24 de set. de 202463,4464,4763,3263,9663,513.194.700
23 de set. de 202462,6464,2362,6164,2163,762.767.200
20 de set. de 202462,3362,9761,9962,1761,737.075.800
19 de set. de 202464,2364,3162,0362,2061,765.167.400
18 de set. de 202464,6064,9463,9164,2163,762.490.400
17 de set. de 202464,8665,0963,9564,4363,983.872.800
16 de set. de 202465,4065,4764,0964,7064,252.601.100
13 de set. de 202465,3465,6564,7665,0664,602.031.500
12 de set. de 202465,1765,5464,4965,0064,541.925.900
11 de set. de 202464,4265,4464,3565,3364,872.507.000
10 de set. de 202464,3365,0463,9064,9764,512.393.500
09 de set. de 202462,8764,4462,8664,1663,714.992.300
06 de set. de 202462,8263,1462,2462,8662,422.490.100
05 de set. de 202463,1863,4662,4962,8262,382.506.400
04 de set. de 202462,4963,2062,1362,5562,113.133.000
03 de set. de 202461,7662,4761,5062,4462,004.489.900
30 de ago. de 202461,4062,3161,2962,1161,673.557.000
29 de ago. de 202460,9861,3160,5061,1260,692.476.300
28 de ago. de 202460,3261,3560,1361,1760,742.453.000
27 de ago. de 202459,4460,3159,2260,2859,862.618.500
26 de ago. de 202459,8360,0759,5459,8659,441.585.400
23 de ago. de 202459,2459,8659,1559,5859,161.879.700
22 de ago. de 202458,8059,2558,5559,2458,821.192.100
21 de ago. de 202459,0559,1058,4658,7958,381.202.800
20 de ago. de 202458,5259,0058,3458,9358,521.444.100
19 de ago. de 202458,4158,8358,3058,4158,001.218.000
16 de ago. de 202458,0358,4557,5758,4258,011.913.400
15 de ago. de 202458,3358,8957,6058,0457,632.136.900
14 de ago. de 202459,2259,4158,3758,5258,112.427.800
13 de ago. de 202459,2959,8259,0959,2858,862.865.600
12 de ago. de 202459,1259,4158,4158,9858,572.516.700
09 de ago. de 202459,2959,5058,4759,3758,953.422.500
08 de ago. de 202457,7259,1557,7258,9958,583.824.000
07 de ago. de 202457,2358,9657,0457,8057,394.248.500
06 de ago. de 202455,7957,7155,6757,1756,773.753.500
05 de ago. de 202455,4257,1655,2455,6755,283.182.200
02 de ago. de 202455,4657,1155,2856,4056,003.581.000
01 de ago. de 202454,9655,5454,6855,3054,912.665.500
31 de jul. de 202454,6955,2154,2854,4454,063.233.000
30 de jul. de 202454,6655,1554,4654,8654,482.274.700
29 de jul. de 202453,8654,2653,4254,1953,811.054.700
26 de jul. de 202453,5953,9853,0953,7553,371.370.400
25 de jul. de 202453,6054,0253,0553,1952,821.192.300
24 de jul. de 202453,6254,5153,4353,5353,151.639.900
23 de jul. de 202453,5954,2253,4453,5653,181.628.600
22 de jul. de 202453,2953,7252,7953,6753,291.449.400
19 de jul. de 202453,5953,7053,1453,3052,931.535.000
18 de jul. de 202453,3653,9853,0253,2152,841.125.700
17 de jul. de 202453,1053,5452,9553,4353,061.464.800
16 de jul. de 202452,8753,1552,5853,1052,731.539.000
15 de jul. de 202452,5852,8252,4552,6452,272.057.600
12 de jul. de 202453,1653,1652,2752,4652,091.998.500
11 de jul. de 202452,7253,1352,4252,9852,612.013.400
10 de jul. de 202452,3652,4051,6752,1151,741.494.300
09 de jul. de 202451,8452,4851,5752,2451,871.853.800
08 de jul. de 202452,4252,6851,8351,8851,521.299.700
05 de jul. de 202451,9552,6351,6152,4552,081.598.500
03 de jul. de 202451,7151,9451,4051,8251,461.207.000
02 de jul. de 202451,0151,8650,8851,7951,434.400.000
01 de jul. de 202450,6750,9950,3850,8850,522.465.200
01 de jul. de 20240.45 Dividendo
28 de jun. de 202450,9651,2650,5951,2650,454.369.300
27 de jun. de 202449,9750,8449,6550,8150,011.372.100
26 de jun. de 202449,4950,1049,4949,8549,073.124.600
25 de jun. de 202450,5550,5549,4849,8949,112.198.600
24 de jun. de 202450,4550,9050,1950,6949,892.851.000
21 de jun. de 202450,1350,5649,7650,4249,634.803.100
20 de jun. de 202450,0850,4449,9750,0749,281.454.400
18 de jun. de 202450,0050,4349,8650,2649,471.413.100
17 de jun. de 202449,6450,0349,3450,0049,211.901.300
14 de jun. de 202449,9050,3049,7350,1049,311.944.300
13 de jun. de 202449,6850,3649,3550,0449,251.692.400
12 de jun. de 202450,5050,6849,3349,5248,742.082.800
11 de jun. de 202449,5149,8749,3749,5948,812.054.700
10 de jun. de 202449,6250,3449,2649,9049,111.536.700
07 de jun. de 202449,3049,8749,0649,7148,931.489.600
06 de jun. de 202449,5549,9849,4849,8449,061.808.600
05 de jun. de 202449,9350,1449,5949,7748,992.122.500
04 de jun. de 202449,8550,3549,7450,0049,212.295.900
03 de jun. de 202450,1650,4949,7450,0349,243.321.800
31 de mai. de 202449,4350,4149,0450,2649,474.466.700
30 de mai. de 202447,8749,0647,5849,0048,234.201.800
29 de mai. de 202446,7247,6846,6647,4146,662.974.500
28 de mai. de 202447,8848,0647,0847,1846,441.299.800
24 de mai. de 202447,6047,9747,2947,5046,751.056.400
23 de mai. de 202448,5948,6047,1747,1946,451.658.000
22 de mai. de 202448,2448,6748,2148,4747,711.527.700
21 de mai. de 202448,5948,9848,2348,3747,611.309.300
20 de mai. de 202448,6949,0248,5448,7347,961.313.500
17 de mai. de 202448,8849,1048,5148,9148,141.368.800
16 de mai. de 202449,0049,0048,4248,7147,943.767.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...