Ventas

V1TA34
🏛️ brazil →
184.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 139.61 139.61 139.43 139.43 0.0M
2021-12-27 139.02 139.72 139.02 139.72 0.0M
2021-12-22 142.24 142.24 142.24 142.24 0.0M
2021-12-21 140.70 140.70 140.70 140.70 0.0M
2021-12-17 141.50 141.50 141.50 141.50 0.0M
2021-12-16 140.17 140.17 140.17 140.17 0.0M
2021-12-15 139.30 139.30 139.30 139.30 0.0M
2021-12-14 137.06 137.06 137.06 137.06 0.0M
2021-12-13 135.80 135.91 135.80 135.91 0.0M
2021-12-07 139.71 139.71 139.06 139.06 0.0M
2021-12-06 139.02 139.02 139.02 139.02 0.0M
2021-11-26 138.04 138.74 138.04 138.74 0.0M
2021-11-23 143.80 143.80 143.80 143.80 0.0M
2021-11-22 141.61 141.79 140.13 141.40 0.0M
2021-11-17 147.10 147.10 146.10 146.10 0.0M
2021-11-16 147.90 148.20 147.90 148.20 0.0M
2021-11-11 147.90 147.90 147.90 147.90 0.0M
2021-11-03 153.60 153.60 153.60 153.60 0.0M
2021-11-01 154.80 156.00 154.80 156.00 0.0M
2021-10-29 153.07 153.07 153.07 153.07 0.0M
2021-10-28 155.00 155.00 155.00 155.00 0.0M
2021-10-27 151.20 151.20 151.20 151.20 0.0M
2021-10-26 151.20 151.20 151.20 151.20 0.0M
2021-10-25 152.64 153.92 152.64 152.66 0.0M
2021-10-22 159.04 159.04 156.96 157.44 0.0M
2021-10-21 158.50 158.50 158.50 158.50 0.0M
2021-10-19 156.30 156.30 156.30 156.30 0.0M
2021-10-18 154.00 154.00 154.00 154.00 0.0M
2021-10-13 152.00 152.00 152.00 152.00 0.0M
2021-10-08 151.11 151.11 151.11 151.11 0.0M
2021-10-07 152.00 152.00 151.11 151.11 0.0M
2021-10-05 151.10 151.45 151.10 151.45 0.0M
2021-10-04 151.96 151.96 151.96 151.96 0.0M
2021-09-22 148.82 148.82 148.82 148.82 0.0M
2021-09-20 151.55 151.55 151.55 151.55 0.0M
2021-09-15 151.60 151.60 151.60 151.60 0.0M
2021-09-13 149.41 149.41 149.41 149.41 0.0M
2021-09-09 148.05 148.05 148.05 148.05 0.0M
2021-09-08 148.05 148.05 148.05 148.05 0.0M
2021-09-06 147.03 147.03 147.03 147.03 0.0M
2021-09-02 146.40 146.40 146.40 146.40 0.0M
2021-08-31 142.50 144.85 142.50 144.85 0.0M
2021-08-27 144.48 144.48 144.48 144.48 0.0M
2021-08-24 142.50 143.78 142.50 143.78 0.0M
2021-08-20 147.90 147.90 147.90 147.90 0.0M
2021-08-18 148.80 148.80 148.80 148.80 0.0M
2021-08-11 148.89 148.89 148.89 148.89 0.0M
2021-08-10 149.45 149.74 147.45 147.60 0.0M
2021-08-09 152.50 152.50 151.05 151.05 0.0M
2021-08-06 155.00 158.24 155.00 158.24 0.0M
2021-08-05 151.00 151.00 151.00 151.00 0.0M
2021-08-02 155.68 155.68 154.00 154.00 0.0M
2021-07-28 153.76 153.76 153.76 153.76 0.0M
2021-07-26 153.76 153.76 153.76 153.76 0.0M
2021-07-22 155.44 155.44 155.44 155.44 0.0M
2021-07-21 159.10 159.10 158.08 158.08 0.0M
2021-07-20 156.68 156.68 156.68 156.68 0.0M
2021-07-19 151.40 151.40 151.40 151.40 0.0M
2021-07-16 152.10 153.15 152.10 153.15 0.0M
2021-07-15 151.70 151.70 151.24 151.24 0.0M
2021-07-14 150.00 150.00 150.00 150.00 0.0M
2021-07-12 154.65 154.65 154.65 154.65 0.0M
2021-07-08 151.50 152.23 151.50 152.23 0.0M
2021-07-07 151.00 152.10 151.00 152.10 0.0M
2021-07-06 147.32 148.55 147.32 148.55 0.0M
2021-07-01 143.20 143.20 143.20 143.20 0.0M
2021-06-30 143.08 143.33 143.08 143.33 0.0M
2021-06-28 144.69 144.69 143.95 143.95 0.0M
2021-06-25 143.50 143.50 142.24 143.50 0.0M
2021-06-22 146.58 146.58 146.58 146.58 0.0M
2021-06-21 144.60 144.60 144.60 144.60 0.0M
2021-06-18 144.90 144.90 144.90 144.90 0.0M
2021-06-17 146.10 146.10 145.35 145.35 0.0M
2021-06-16 146.10 146.10 145.80 145.80 0.0M
2021-06-10 144.90 145.80 144.90 145.80 0.0M
2021-06-08 144.27 144.27 144.27 144.27 0.0M
2021-06-07 144.65 144.65 144.04 144.04 0.0M
2021-06-04 143.08 143.50 143.08 143.50 0.0M
2021-06-02 146.55 146.55 146.55 146.55 0.0M
2021-05-27 148.20 148.20 147.00 147.00 0.0M
2021-05-26 150.15 150.15 147.75 147.75 0.0M
2021-05-25 148.80 148.80 148.80 148.80 0.0M
2021-05-19 141.40 141.40 141.40 141.40 0.0M
2021-05-18 144.06 144.06 144.06 144.06 0.0M
2021-05-14 144.10 144.10 144.10 144.10 0.0M
2021-05-11 141.40 141.40 141.40 141.40 0.0M
2021-05-10 147.30 147.30 146.50 146.80 0.0M
2021-05-07 143.50 143.50 143.00 143.00 0.0M
2021-05-06 140.80 140.80 140.80 140.80 0.0M
2021-05-05 144.30 144.30 144.30 144.30 0.0M
2021-05-04 152.20 152.20 152.20 152.20 0.0M
2021-05-03 151.00 151.00 151.00 151.00 0.0M
2021-04-30 151.20 151.20 151.00 151.00 0.0M
2021-04-29 150.70 150.70 150.60 150.60 0.0M
2021-04-28 150.90 150.97 149.00 149.00 0.0M
2021-04-27 152.70 152.70 152.70 152.70 0.0M
2021-04-26 152.00 153.00 151.90 153.00 0.0M
2021-04-23 150.00 150.00 150.00 150.00 0.0M
2021-04-22 155.20 155.20 154.50 154.50 0.0M
2021-04-16 158.60 158.60 155.10 155.10 0.0M
2021-04-15 156.20 156.20 156.20 156.20 0.0M
2021-04-14 156.30 156.30 156.10 156.10 0.0M
2021-04-12 155.73 155.73 155.73 155.73 0.0M
2021-04-09 155.50 156.30 155.40 156.30 0.0M
2021-04-08 153.00 165.00 153.00 165.00 0.0M
2021-04-07 153.20 153.80 152.70 153.00 0.0M
2021-04-06 153.05 153.70 150.90 153.70 0.0M
2021-04-05 153.80 153.80 153.80 153.80 0.0M
2021-04-01 154.40 154.40 153.60 154.00 0.0M
2021-03-30 155.88 159.95 155.88 159.95 0.0M
2021-03-26 157.10 157.10 157.10 157.10 0.0M
2021-03-25 151.15 151.15 151.15 151.15 0.0M
2021-03-24 150.70 152.40 150.70 152.40 0.0M
2021-03-22 148.90 149.30 148.90 149.30 0.0M
2021-03-19 152.80 152.80 150.40 152.07 0.0M
2021-03-18 158.20 158.20 153.60 153.60 0.0M
2021-03-16 158.90 158.90 155.00 155.00 0.0M
2021-03-15 159.20 160.50 159.10 160.50 0.0M
2021-03-12 158.18 158.18 156.00 156.30 0.0M
2021-03-11 156.30 156.30 156.30 156.30 0.0M
2021-03-10 162.50 162.50 162.50 162.50 0.0M
2021-03-09 164.82 165.00 164.50 164.50 0.0M
2021-03-08 163.00 166.30 163.00 166.30 0.0M
2021-03-04 149.68 150.41 149.68 150.41 0.0M
2021-03-02 147.91 147.91 147.91 147.91 0.0M
2021-03-01 149.30 149.30 149.30 149.30 0.0M
2021-02-18 139.41 139.41 139.41 139.41 0.0M
2021-02-17 137.80 137.80 137.27 137.27 0.0M
2021-02-11 133.90 133.90 133.90 133.90 0.0M
2021-02-08 129.41 129.41 129.41 129.41 0.0M
2021-01-29 127.65 127.65 127.65 127.65 0.0M
2021-01-28 123.55 123.55 123.55 123.55 0.0M
2021-01-27 125.80 125.80 125.80 125.80 0.0M
2021-01-20 131.05 131.05 131.05 131.05 0.0M
2021-01-14 128.74 128.74 126.40 126.40 0.0M
2021-01-13 126.15 126.15 126.15 126.15 0.0M
2021-01-11 127.46 127.46 127.46 127.46 0.0M
2021-01-06 129.90 129.90 129.90 129.90 0.0M
2021-01-04 124.19 124.19 124.19 124.19 0.0M