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
2022-12-26 111.94 111.94 111.94 111.94 0.0M
2022-12-20 113.08 113.08 113.08 113.08 0.0M
2022-12-16 111.73 111.73 111.73 111.73 0.0M
2022-12-13 115.57 115.57 115.57 115.57 0.0M
2022-12-12 114.28 114.28 114.28 114.28 0.0M
2022-12-09 111.98 112.46 111.98 112.46 0.0M
2022-12-08 109.02 110.54 109.02 110.54 0.0M
2022-12-07 107.87 107.87 107.87 107.87 0.0M
2022-12-05 112.65 113.54 112.65 113.54 0.0M
2022-12-02 114.38 114.50 113.86 113.99 0.0M
2022-11-30 113.90 113.90 113.90 113.90 0.0M
2022-11-23 114.35 114.35 114.35 114.35 0.0M
2022-11-21 110.50 110.50 110.50 110.50 0.0M
2022-11-17 111.92 111.92 110.99 110.99 0.0M
2022-11-14 112.84 113.82 112.84 113.82 0.0M
2022-11-07 89.35 97.19 89.35 97.19 0.0M
2022-11-03 89.26 89.26 89.26 89.26 0.0M
2022-10-26 97.74 97.74 97.74 97.74 0.0M
2022-10-25 95.91 95.91 95.91 95.91 0.0M
2022-10-24 92.36 92.36 92.36 92.36 0.0M
2022-10-20 92.15 92.15 92.15 92.15 0.0M
2022-10-18 95.73 95.91 95.73 95.91 0.0M
2022-10-10 91.72 91.72 90.80 90.80 0.0M
2022-10-07 94.06 94.54 94.06 94.07 0.0M
2022-10-05 96.40 96.40 95.28 95.28 0.0M
2022-09-28 102.25 102.25 102.25 102.25 0.0M
2022-09-26 104.59 105.25 104.59 105.25 0.0M
2022-09-22 109.21 109.21 109.21 109.21 0.0M
2022-09-19 115.55 115.55 114.40 114.40 0.0M
2022-09-16 117.22 117.22 117.22 117.22 0.0M
2022-08-30 115.20 115.20 115.20 115.20 0.0M
2022-08-23 117.90 117.90 115.24 116.45 0.0M
2022-08-22 119.32 119.32 119.14 119.14 0.0M
2022-08-03 132.79 132.79 132.79 132.79 0.0M
2022-07-21 131.22 131.22 131.22 131.22 0.0M
2022-07-20 130.46 130.46 130.46 130.46 0.0M
2022-07-19 128.35 128.35 128.35 128.35 0.0M
2022-07-18 129.91 129.91 129.91 129.91 0.0M
2022-07-05 129.91 129.91 129.91 129.91 0.0M
2022-06-30 119.49 119.49 119.49 119.49 0.0M
2022-06-23 125.29 125.29 121.63 121.63 0.0M
2022-06-10 123.95 123.95 123.95 123.95 0.0M
2022-06-07 130.13 130.13 130.13 130.13 0.0M
2022-06-06 128.58 128.58 128.58 128.58 0.0M
2022-06-02 126.25 126.25 126.25 126.25 0.0M
2022-06-01 132.80 132.80 127.80 127.80 0.0M
2022-05-16 132.80 132.80 132.80 132.80 0.0M
2022-05-04 142.25 142.25 142.25 142.25 0.0M
2022-04-27 143.22 143.22 143.22 143.22 0.0M
2022-04-25 141.75 141.75 141.75 141.75 0.0M
2022-04-19 142.00 142.00 142.00 142.00 0.0M
2022-04-18 144.71 144.71 144.71 144.71 0.0M
2022-04-14 144.70 144.71 144.70 144.71 0.0M
2022-03-31 151.04 151.04 148.84 148.84 0.0M
2022-03-30 151.04 151.04 151.04 151.04 0.0M
2022-03-28 149.25 149.25 149.25 149.25 0.0M
2022-03-24 145.83 145.83 145.83 145.83 0.0M
2022-03-18 148.55 148.55 148.55 148.55 0.0M
2022-03-16 151.00 151.00 151.00 151.00 0.0M
2022-03-09 146.17 146.17 146.17 146.17 0.0M
2022-03-02 142.19 142.19 142.19 142.19 0.0M
2022-02-25 135.56 137.11 135.56 137.11 0.0M
2022-02-24 131.80 131.80 131.80 131.80 0.0M
2022-02-23 131.17 131.17 131.17 131.17 0.0M
2022-02-18 129.40 129.40 129.40 129.40 0.0M
2022-02-14 135.20 135.20 135.20 135.20 0.0M
2022-02-11 135.00 135.00 135.00 135.00 0.0M
2022-02-10 135.00 135.00 135.00 135.00 0.0M
2022-02-09 134.64 134.64 134.64 134.64 0.0M
2022-02-07 134.29 134.29 134.29 134.29 0.0M
2022-02-04 133.24 133.63 133.24 133.63 0.0M
2022-02-02 139.95 140.28 139.95 140.28 0.0M
2022-02-01 138.88 138.88 138.88 138.88 0.0M
2022-01-31 139.64 139.64 139.64 139.64 0.0M
2022-01-28 140.28 140.28 134.40 134.96 0.0M
2022-01-25 144.76 144.76 144.76 144.76 0.0M
2022-01-21 143.31 143.31 143.31 143.31 0.0M
2022-01-20 140.84 140.84 140.84 140.84 0.0M
2022-01-19 144.68 144.68 139.80 139.80 0.0M
2022-01-18 144.00 145.81 144.00 145.81 0.0M
2022-01-14 146.70 146.70 146.70 146.70 0.0M
2022-01-12 144.20 145.79 144.20 145.79 0.0M
2022-01-11 145.95 145.95 145.95 145.95 0.0M
2022-01-10 150.16 150.75 150.16 150.75 0.0M
2022-01-07 154.20 154.20 152.00 152.00 0.0M
2022-01-05 152.55 153.00 152.54 152.54 0.0M
2022-01-04 146.40 146.40 146.40 146.40 0.0M
2022-01-03 143.00 144.90 143.00 144.90 0.0M