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
2024-11-22 185.44 185.44 184.49 185.44 0.0M
2024-11-19 182.95 183.55 182.95 183.55 0.0M
2024-11-18 182.07 182.07 182.07 182.07 0.0M
2024-11-14 182.22 182.22 182.22 182.22 0.0M
2024-11-13 187.13 187.13 187.13 187.13 0.0M
2024-11-12 186.04 186.04 186.04 186.04 0.0M
2024-11-11 186.84 186.84 186.84 186.84 0.0M
2024-11-08 189.02 189.02 189.02 189.02 0.0M
2024-11-07 178.26 182.95 178.26 182.95 0.0M
2024-11-06 182.07 182.07 177.10 177.95 0.0M
2024-11-05 183.51 183.51 183.51 183.51 0.0M
2024-11-04 184.30 184.30 184.30 184.30 0.0M
2024-11-01 185.24 185.24 185.24 185.24 0.0M
2024-10-31 188.23 192.51 188.23 192.51 0.0M
2024-10-30 188.92 191.69 188.92 191.69 0.0M
2024-10-29 185.86 188.61 185.86 188.61 0.0M
2024-10-28 185.96 185.96 183.35 183.35 0.0M
2024-10-25 185.43 185.43 184.87 184.87 0.0M
2024-10-24 187.03 187.03 187.03 187.03 0.0M
2024-10-23 186.24 186.24 186.24 186.24 0.0M
2024-10-22 183.75 184.64 183.55 184.64 0.0M
2024-10-21 184.30 184.30 183.75 183.75 0.0M
2024-10-18 183.57 184.37 183.57 184.37 0.0M
2024-10-17 182.83 182.83 182.83 182.83 0.0M
2024-10-16 182.84 182.84 181.55 182.58 0.0M
2024-10-15 181.59 182.81 181.39 181.39 0.0M
2024-10-11 174.03 174.60 174.03 174.60 0.0M
2024-10-10 170.82 170.82 170.82 170.82 0.0M
2024-10-09 172.36 172.36 172.36 172.36 0.0M
2024-10-08 172.00 172.00 172.00 172.00 0.0M
2024-10-07 171.37 171.37 171.32 171.32 0.0M
2024-10-04 168.13 168.13 168.13 168.13 0.0M
2024-10-03 171.34 172.69 171.34 172.69 0.0M
2024-10-02 171.32 171.32 171.32 171.32 0.0M
2024-10-01 176.09 176.09 173.63 173.63 0.0M
2024-09-27 175.20 175.20 175.20 175.20 0.0M
2024-09-26 172.86 172.86 172.86 172.86 0.0M
2024-09-25 175.70 175.70 175.34 175.34 0.0M
2024-09-24 173.36 173.36 173.36 173.36 0.0M
2024-09-23 174.92 174.92 174.92 174.92 0.0M
2024-09-20 169.79 169.79 169.79 169.79 0.0M
2024-09-19 166.71 167.48 166.71 167.48 0.0M
2024-09-18 175.20 175.20 173.90 173.90 0.0M
2024-09-17 175.43 175.43 175.43 175.43 0.0M
2024-09-16 176.19 176.19 176.19 176.19 0.0M
2024-09-13 179.37 179.42 179.37 179.42 0.0M
2024-09-12 182.74 182.74 182.74 182.74 0.0M
2024-09-11 181.44 181.44 181.44 181.44 0.0M
2024-09-10 181.01 181.01 181.01 181.01 0.0M
2024-09-09 176.07 176.07 176.07 176.07 0.0M
2024-08-26 162.48 162.48 162.48 162.48 0.0M
2024-08-20 159.01 159.01 159.01 159.01 0.0M
2024-08-16 157.43 157.44 157.43 157.43 0.0M
2024-08-12 151.66 151.66 151.66 151.66 0.0M
2024-08-05 151.66 151.66 151.66 151.66 0.0M
2024-07-24 150.34 151.66 150.34 151.66 0.0M
2024-07-23 148.67 148.67 148.50 148.50 0.0M
2024-07-18 146.39 146.39 146.39 146.39 0.0M
2024-07-12 142.04 142.04 142.04 142.04 0.0M
2024-07-11 142.48 142.48 142.48 142.48 0.0M
2024-07-03 146.02 146.02 146.02 146.02 0.0M
2024-07-02 144.54 144.54 144.54 144.54 0.0M
2024-07-01 125.74 141.63 125.74 141.63 0.0M
2024-05-28 119.80 119.80 119.80 119.80 0.0M
2024-05-16 122.01 122.01 122.01 122.01 0.0M
2024-05-08 118.87 118.87 118.87 118.87 0.0M
2024-05-02 115.89 115.89 115.89 115.89 0.0M
2024-04-26 110.59 110.59 110.59 110.59 0.0M
2024-04-24 109.67 109.67 109.67 109.67 0.0M
2024-04-18 110.36 110.36 109.75 109.75 0.0M
2024-04-17 108.86 108.86 108.86 108.86 0.0M
2024-04-12 107.99 107.99 107.99 107.99 0.0M
2024-04-09 107.71 107.71 107.71 107.71 0.0M
2024-04-08 107.66 107.66 107.66 107.66 0.0M
2024-04-03 107.13 107.13 107.13 107.13 0.0M
2024-03-14 103.17 103.85 103.17 103.85 0.0M
2024-03-01 105.12 105.12 105.12 105.12 0.0M
2024-02-28 105.12 105.12 105.12 105.12 0.0M
2024-02-26 106.30 106.30 105.17 105.17 0.0M
2024-02-22 108.02 108.02 106.21 106.21 0.0M
2024-01-22 116.62 116.62 116.62 116.62 0.0M
2024-01-18 115.73 115.73 114.36 114.36 0.0M
2024-01-11 114.09 114.25 114.09 114.17 0.0M