Ventas

VTR
🏛️ usa →
70.32
Last Update: 2025-10-01
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
2021-12-31 50.87 51.52 50.79 51.12 1.5M
2021-12-30 50.63 51.69 50.62 51.36 1.8M
2021-12-29 50.33 50.97 49.57 50.67 1.5M
2021-12-28 49.82 50.24 49.54 50.12 1.2M
2021-12-27 49.05 49.89 48.56 49.87 1.1M
2021-12-23 49.25 49.45 48.99 49.20 1.3M
2021-12-22 49.33 49.55 48.90 49.08 1.2M
2021-12-21 48.59 49.65 48.59 49.22 1.7M
2021-12-20 48.28 48.59 47.50 48.11 2.0M
2021-12-17 49.30 49.95 48.60 49.50 5.1M
2021-12-16 49.02 49.82 48.69 49.14 2.1M
2021-12-15 48.00 49.18 47.80 48.88 3.4M
2021-12-14 48.55 48.88 47.54 47.72 2.9M
2021-12-13 48.31 48.56 47.95 48.35 3.6M
2021-12-10 50.20 50.20 48.17 48.37 2.2M
2021-12-09 50.13 50.36 49.55 49.75 1.8M
2021-12-08 49.27 50.82 49.19 50.50 2.9M
2021-12-07 48.99 49.87 48.79 49.42 2.3M
2021-12-06 47.76 49.32 47.67 48.63 2.1M
2021-12-03 47.00 47.43 46.52 47.16 1.9M
2021-12-02 46.07 47.50 46.02 47.00 3.0M
2021-12-01 47.72 48.61 45.44 45.69 2.9M
2021-11-30 48.78 48.85 46.91 46.92 6.7M
2021-11-29 49.70 49.75 49.05 49.12 2.9M
2021-11-26 49.88 50.29 48.87 49.50 1.5M
2021-11-24 50.89 51.90 50.83 51.33 1.8M
2021-11-23 50.57 51.56 49.96 51.04 1.8M
2021-11-22 50.06 50.98 49.62 50.31 2.9M
2021-11-19 53.27 53.56 50.87 51.35 3.4M
2021-11-18 54.16 54.16 52.98 53.29 2.9M
2021-11-17 53.56 54.01 52.73 53.98 2.6M
2021-11-16 54.46 54.46 53.54 53.98 1.5M
2021-11-15 54.56 54.56 53.60 54.37 1.2M
2021-11-12 54.94 55.15 54.45 54.56 1.8M
2021-11-11 54.76 54.95 53.87 54.87 2.3M
2021-11-10 52.64 55.05 52.62 54.75 3.3M
2021-11-09 52.39 53.29 51.83 52.82 2.7M
2021-11-08 53.68 53.68 52.15 52.50 2.8M
2021-11-05 54.23 54.95 52.23 53.98 3.9M
2021-11-04 54.98 54.98 52.52 52.79 4.1M
2021-11-03 54.38 55.09 54.14 54.85 1.7M
2021-11-02 55.29 55.31 53.75 54.54 1.5M
2021-11-01 53.25 55.17 53.05 55.04 2.2M
2021-10-29 55.32 55.43 53.30 53.37 3.1M
2021-10-27 54.61 55.25 54.21 54.92 1.4M
2021-10-26 54.76 54.85 54.18 54.43 1.3M
2021-10-25 55.06 55.06 54.24 54.52 1.6M
2021-10-22 56.03 56.45 54.98 55.05 1.1M
2021-10-21 56.95 57.00 55.94 56.18 0.8M
2021-10-20 55.90 56.94 55.32 56.90 1.2M
2021-10-19 55.94 56.19 55.47 55.90 1.1M
2021-10-18 55.62 55.92 55.32 55.73 1.5M
2021-10-15 56.37 56.56 55.77 55.97 3.0M
2021-10-14 55.57 56.36 55.36 55.93 1.1M
2021-10-13 54.69 55.14 54.25 55.10 1.3M
2021-10-12 54.50 55.54 54.37 54.90 1.8M
2021-10-11 54.49 54.86 54.06 54.63 1.0M
2021-10-08 54.63 55.04 54.50 54.58 0.7M
2021-10-07 54.54 55.27 54.44 54.71 1.4M
2021-10-06 53.74 54.52 52.78 54.46 2.2M
2021-10-05 56.15 56.29 53.88 54.20 4.0M
2021-10-04 55.98 56.65 55.90 56.29 2.0M
2021-10-01 55.64 56.40 54.99 56.08 1.5M
2021-09-30 56.12 56.12 55.01 55.21 2.7M
2021-09-29 55.45 56.42 55.39 56.41 2.5M
2021-09-28 55.36 55.83 54.92 55.36 2.3M
2021-09-27 55.63 56.70 55.41 55.62 2.6M
2021-09-24 56.22 56.63 55.01 55.38 3.0M
2021-09-23 56.75 57.15 56.45 56.48 3.1M
2021-09-22 56.84 57.06 56.08 56.21 2.2M
2021-09-21 56.82 57.60 56.35 56.36 2.5M
2021-09-20 56.41 57.69 55.70 56.50 7.4M
2021-09-17 57.56 57.78 56.95 57.10 5.1M
2021-09-16 57.06 58.30 56.98 57.68 2.3M
2021-09-15 57.33 57.85 57.10 57.12 2.2M
2021-09-14 58.04 58.18 56.78 57.39 1.8M
2021-09-13 56.72 58.21 56.47 57.65 2.4M
2021-09-10 56.26 56.61 55.60 56.19 1.4M
2021-09-09 56.07 57.06 55.83 56.20 1.8M
2021-09-08 55.51 56.56 55.23 56.31 1.8M
2021-09-07 57.21 57.21 55.03 55.81 2.0M
2021-09-03 56.50 56.50 55.77 56.31 1.8M
2021-09-02 56.79 56.86 56.14 56.68 2.0M
2021-09-01 56.28 57.09 56.04 56.54 2.2M
2021-08-31 55.23 56.07 55.05 55.94 2.4M
2021-08-30 55.21 55.59 54.80 55.43 1.9M
2021-08-27 54.80 56.04 54.65 55.29 1.3M
2021-08-26 55.43 55.48 54.50 54.54 1.3M
2021-08-25 54.49 55.75 54.13 55.13 2.4M
2021-08-24 54.24 54.69 53.77 54.53 1.8M
2021-08-23 54.76 55.04 53.88 54.23 1.3M
2021-08-20 54.35 55.05 53.57 54.59 2.8M
2021-08-19 55.02 55.48 53.93 54.57 2.1M
2021-08-18 56.05 56.10 55.05 55.32 2.0M
2021-08-17 56.16 56.41 55.20 56.22 2.1M
2021-08-16 56.79 57.28 56.16 56.56 1.6M
2021-08-13 56.84 57.13 56.29 57.09 1.9M
2021-08-12 56.95 57.18 56.22 56.56 1.5M
2021-08-11 57.24 57.42 56.52 56.91 2.1M
2021-08-10 57.33 57.74 56.79 56.83 4.1M
2021-08-09 58.00 58.19 57.01 57.42 2.5M
2021-08-06 59.50 60.78 58.01 58.30 2.5M
2021-08-05 59.13 60.00 58.59 59.98 1.3M
2021-08-04 59.46 59.63 58.55 58.72 1.5M
2021-08-03 59.43 59.57 58.62 59.48 1.6M
2021-08-02 60.02 61.02 59.20 59.28 1.5M
2021-07-30 59.81 60.95 59.61 59.78 1.7M
2021-07-29 59.66 60.59 59.58 59.64 1.2M
2021-07-28 60.29 60.36 59.27 59.54 1.2M
2021-07-27 59.67 60.40 59.13 60.04 1.5M
2021-07-26 59.77 60.27 59.18 59.75 1.3M
2021-07-23 60.42 60.76 59.68 59.85 1.2M
2021-07-22 60.15 60.15 59.29 60.13 1.4M
2021-07-21 60.40 61.09 60.27 60.40 1.7M
2021-07-20 57.87 60.38 57.81 60.08 2.9M
2021-07-19 58.87 58.99 56.99 57.55 2.9M
2021-07-16 59.59 59.94 59.46 59.62 1.9M
2021-07-15 59.45 59.70 58.92 59.31 2.0M
2021-07-14 58.75 59.79 58.63 59.67 3.7M
2021-07-13 59.24 59.60 58.78 58.95 6.5M
2021-07-12 58.47 59.61 58.26 59.45 3.4M
2021-07-09 58.06 58.67 57.53 58.64 4.3M
2021-07-08 57.13 58.10 56.80 57.57 3.2M
2021-07-07 57.33 57.76 57.10 57.55 4.2M
2021-07-06 57.31 57.86 56.12 57.74 2.7M
2021-07-02 57.44 57.70 56.54 57.27 3.0M
2021-07-01 56.76 57.85 56.43 57.21 3.7M
2021-06-30 57.63 58.10 56.88 57.10 4.3M
2021-06-29 58.02 58.17 57.26 57.87 3.4M
2021-06-28 57.25 58.17 56.48 58.01 4.5M
2021-06-25 57.89 58.35 57.64 58.31 2.1M
2021-06-24 59.13 59.16 57.65 57.96 1.7M
2021-06-23 58.54 59.52 58.23 59.24 2.5M
2021-06-22 57.67 58.94 57.55 58.54 2.2M
2021-06-21 57.00 57.82 56.68 57.62 1.5M
2021-06-18 57.53 58.12 56.54 56.57 4.3M
2021-06-17 57.62 58.04 57.07 57.81 1.7M
2021-06-16 58.46 59.03 57.70 57.77 1.6M
2021-06-15 59.65 59.75 58.37 58.44 1.5M
2021-06-14 58.33 58.96 58.21 58.96 1.0M
2021-06-11 58.09 58.27 57.45 58.09 1.5M
2021-06-10 57.95 57.98 57.13 57.69 1.6M
2021-06-09 57.57 58.38 57.34 57.70 1.3M
2021-06-08 57.16 57.45 56.95 57.36 1.9M
2021-06-07 56.89 57.64 56.65 57.14 1.3M
2021-06-04 57.06 57.06 55.85 56.76 1.5M
2021-06-03 58.30 58.30 56.73 56.89 1.7M
2021-06-02 57.31 58.43 56.97 58.30 2.2M
2021-06-01 55.77 57.19 55.53 57.10 1.6M
2021-05-28 55.74 55.78 54.88 55.45 1.7M
2021-05-27 55.91 56.01 55.15 55.15 1.8M
2021-05-26 55.62 56.31 55.04 55.63 1.4M
2021-05-25 55.08 55.59 54.81 55.40 1.8M
2021-05-24 54.63 55.42 54.47 55.17 1.4M
2021-05-21 54.38 54.74 53.94 54.15 1.5M
2021-05-20 54.03 54.60 53.74 54.37 1.4M
2021-05-19 53.46 54.15 52.69 54.13 1.9M
2021-05-18 54.03 54.97 53.64 54.02 1.3M
2021-05-17 54.49 55.03 54.04 54.27 2.1M
2021-05-14 53.71 54.77 53.71 54.64 2.0M
2021-05-13 52.52 54.23 52.50 53.63 3.0M
2021-05-12 53.65 53.82 52.04 52.18 2.4M
2021-05-11 54.41 54.41 52.89 53.61 2.3M
2021-05-10 54.97 56.59 54.66 54.93 2.6M
2021-05-07 53.26 55.20 53.26 54.77 2.4M
2021-05-06 53.68 54.17 53.22 54.01 2.6M
2021-05-05 55.13 55.14 52.91 53.31 2.4M
2021-05-04 56.00 56.41 54.97 55.36 2.3M
2021-05-03 55.68 56.47 55.36 55.94 1.9M
2021-04-30 55.57 55.84 55.28 55.46 1.9M
2021-04-29 55.75 56.72 55.45 55.80 1.6M
2021-04-28 55.65 56.08 55.11 55.26 1.8M
2021-04-27 55.67 56.07 55.37 55.65 1.6M
2021-04-26 55.20 56.09 55.09 55.61 1.4M
2021-04-23 55.33 55.33 54.45 54.77 2.7M
2021-04-22 55.95 56.24 55.26 55.29 1.8M
2021-04-21 55.51 55.95 55.06 55.71 1.6M
2021-04-20 54.57 55.60 54.57 55.48 2.1M
2021-04-19 55.37 55.42 54.68 54.80 1.8M
2021-04-16 55.96 56.18 55.39 55.41 2.2M
2021-04-15 54.83 55.73 54.51 55.64 1.4M
2021-04-14 55.32 55.69 54.52 54.54 2.3M
2021-04-13 55.17 55.50 54.80 55.20 1.9M
2021-04-12 54.86 55.13 54.10 55.09 2.7M
2021-04-09 54.99 55.34 54.41 54.74 2.5M
2021-04-08 54.84 55.18 54.24 54.91 3.1M
2021-04-07 54.78 54.91 53.94 54.50 2.9M
2021-04-06 53.69 54.73 53.52 54.56 3.1M
2021-04-05 54.75 54.93 53.01 53.69 2.6M
2021-04-01 53.34 54.69 53.05 54.40 2.6M
2021-03-31 54.05 54.27 53.28 53.34 2.6M
2021-03-30 54.02 55.52 54.02 54.72 2.0M
2021-03-29 54.53 54.68 53.25 54.15 1.5M
2021-03-26 53.94 54.93 53.43 54.87 1.9M
2021-03-25 53.49 53.81 51.97 53.58 2.5M
2021-03-24 53.68 54.95 53.41 53.62 2.0M
2021-03-23 53.61 54.20 53.24 53.76 3.0M
2021-03-22 54.48 54.61 53.26 53.81 2.0M
2021-03-19 54.87 56.02 54.25 54.48 3.5M
2021-03-18 56.70 56.92 54.90 55.04 1.8M
2021-03-17 56.02 57.16 55.78 57.14 2.2M
2021-03-16 56.74 56.76 55.01 55.89 2.1M
2021-03-15 56.62 57.11 55.99 56.74 2.3M
2021-03-12 56.36 56.99 55.93 56.55 3.1M
2021-03-11 56.95 58.10 56.18 56.23 2.3M
2021-03-10 56.41 57.81 55.84 57.17 2.9M
2021-03-09 56.88 57.73 56.20 56.49 2.4M
2021-03-08 55.41 57.30 55.04 56.83 2.4M
2021-03-05 53.80 55.46 52.93 55.14 2.5M
2021-03-04 53.40 54.54 52.63 53.42 2.4M
2021-03-03 53.27 53.70 52.47 53.19 2.6M
2021-03-02 52.40 53.27 51.95 53.01 2.4M
2021-03-01 53.79 54.46 52.73 52.75 1.7M
2021-02-26 54.26 54.86 52.90 52.90 2.3M
2021-02-25 55.88 56.50 53.49 53.99 1.7M
2021-02-24 54.40 56.13 54.24 55.92 1.8M
2021-02-23 54.73 55.09 53.80 54.62 2.8M
2021-02-22 52.06 54.76 51.90 54.18 3.1M
2021-02-19 51.73 52.70 51.10 52.39 2.7M
2021-02-18 50.30 51.76 49.73 51.60 2.2M
2021-02-17 50.28 51.04 49.95 50.64 1.5M
2021-02-16 50.66 51.14 50.08 50.33 1.5M
2021-02-12 50.52 50.88 49.89 50.72 1.4M
2021-02-11 49.68 50.80 49.50 50.75 1.6M
2021-02-10 48.66 50.44 48.66 49.64 2.1M
2021-02-09 48.29 48.42 47.67 48.24 1.2M
2021-02-08 48.43 48.45 47.82 48.15 1.2M
2021-02-05 48.49 48.89 48.27 48.47 1.1M
2021-02-04 47.89 49.00 47.63 48.43 2.1M
2021-02-03 46.86 47.84 46.07 47.67 2.3M
2021-02-02 47.74 48.46 47.00 47.28 2.0M
2021-02-01 46.50 47.73 46.14 47.56 2.4M
2021-01-29 46.93 47.39 45.52 46.07 2.7M
2021-01-28 46.12 48.46 45.96 47.19 3.0M
2021-01-27 46.72 47.17 45.40 46.10 2.5M
2021-01-26 47.96 48.82 46.88 47.23 1.7M
2021-01-25 48.90 49.79 47.76 47.91 2.3M
2021-01-22 48.24 49.42 48.00 49.13 2.4M
2021-01-21 48.33 48.75 47.41 48.58 2.4M
2021-01-20 47.41 49.30 47.10 48.73 2.6M
2021-01-19 48.63 48.86 47.02 47.77 2.7M
2021-01-15 48.31 49.32 47.90 48.98 2.6M
2021-01-14 48.40 48.89 48.11 48.47 1.0M
2021-01-13 46.76 48.32 46.76 48.10 1.2M
2021-01-12 46.40 46.99 45.99 46.70 2.2M
2021-01-11 46.86 47.23 45.84 46.20 1.5M
2021-01-08 46.86 47.39 46.37 47.14 1.3M
2021-01-07 48.21 48.21 46.65 47.44 1.8M
2021-01-06 47.52 49.07 47.47 48.37 2.6M
2021-01-05 47.13 47.89 46.82 47.44 2.1M
2021-01-04 48.98 49.20 46.82 46.88 2.1M