Ventas

VTR
🏛️ usa →
69.99
Last Update: 2025-09-30
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
2023-12-29 50.10 50.43 49.83 49.84 1.7M
2023-12-28 50.59 50.99 50.32 50.95 1.3M
2023-12-27 50.58 50.82 50.37 50.75 2.1M
2023-12-26 49.96 50.60 49.90 50.48 1.3M
2023-12-22 49.50 50.21 49.50 49.90 1.7M
2023-12-21 48.90 49.55 48.50 49.40 2.5M
2023-12-20 49.69 50.10 48.37 48.41 2.6M
2023-12-19 49.43 50.08 49.35 49.77 2.8M
2023-12-18 49.69 49.82 48.91 49.21 2.3M
2023-12-15 50.52 50.66 49.04 49.35 4.4M
2023-12-14 49.48 50.74 49.45 50.53 4.0M
2023-12-13 46.76 48.45 46.35 48.40 3.2M
2023-12-12 46.80 46.87 46.40 46.73 1.3M
2023-12-11 46.53 46.96 46.18 46.92 2.0M
2023-12-08 46.02 46.86 46.02 46.72 2.0M
2023-12-07 46.17 46.41 45.90 46.22 1.3M
2023-12-06 47.33 47.41 45.88 46.06 1.8M
2023-12-05 47.10 47.10 46.63 46.94 2.3M
2023-12-04 46.49 47.24 46.39 47.18 2.7M
2023-12-01 45.91 47.14 45.87 46.76 2.1M
2023-11-30 45.43 45.93 45.02 45.84 3.3M
2023-11-29 45.94 46.13 45.36 45.41 1.6M
2023-11-28 45.05 45.76 44.83 45.55 1.4M
2023-11-27 45.04 45.55 44.67 45.29 1.2M
2023-11-24 44.54 45.37 44.28 45.11 0.7M
2023-11-22 44.99 45.00 44.47 44.70 1.2M
2023-11-21 44.79 44.89 44.49 44.52 1.2M
2023-11-20 44.60 45.01 44.23 44.96 1.6M
2023-11-17 45.10 45.16 44.14 44.54 2.1M
2023-11-16 44.57 45.07 44.33 44.65 1.9M
2023-11-15 44.50 44.85 44.33 44.46 1.7M
2023-11-14 44.17 45.28 43.87 44.51 2.3M
2023-11-13 42.25 42.79 41.95 42.74 1.5M
2023-11-10 42.59 42.66 41.93 42.56 1.8M
2023-11-09 44.08 44.17 41.94 42.08 3.1M
2023-11-08 43.84 44.21 43.77 44.02 1.4M
2023-11-07 44.43 44.43 43.46 43.78 2.6M
2023-11-06 43.79 44.30 43.45 44.28 2.4M
2023-11-03 44.72 45.60 43.04 44.08 2.7M
2023-11-02 43.79 44.20 43.45 43.97 2.2M
2023-11-01 42.60 42.82 42.10 42.78 1.8M
2023-10-31 42.01 42.61 41.69 42.46 2.2M
2023-10-30 42.08 42.35 40.98 41.55 1.9M
2023-10-27 42.45 42.45 41.31 41.65 1.6M
2023-10-26 41.62 42.41 41.62 42.09 1.6M
2023-10-25 42.12 42.20 41.29 41.32 1.4M
2023-10-24 41.60 42.53 41.60 42.38 1.4M
2023-10-23 41.46 41.98 41.25 41.44 1.5M
2023-10-20 42.12 42.25 41.70 41.83 2.7M
2023-10-19 42.80 43.01 41.78 41.83 3.4M
2023-10-18 43.37 43.58 42.93 43.17 1.9M
2023-10-17 43.30 44.25 43.25 43.63 2.7M
2023-10-16 43.72 43.87 42.88 43.58 3.5M
2023-10-13 43.10 43.72 42.94 43.43 2.6M
2023-10-12 42.92 43.07 42.39 42.77 2.0M
2023-10-11 42.16 43.14 42.16 43.11 2.0M
2023-10-10 40.93 42.11 40.93 41.94 2.2M
2023-10-09 39.34 40.73 39.34 40.71 2.2M
2023-10-06 40.39 40.45 39.33 39.65 2.9M
2023-10-05 40.56 40.86 40.32 40.76 2.4M
2023-10-04 40.30 40.72 39.96 40.61 2.1M
2023-10-03 41.01 41.19 39.97 40.11 2.7M
2023-10-02 41.92 42.58 41.02 41.34 1.9M
2023-09-29 42.59 42.81 41.71 42.13 2.3M
2023-09-28 41.80 42.51 41.66 42.20 2.0M
2023-09-27 41.93 42.52 41.31 41.41 1.8M
2023-09-26 42.05 42.31 41.47 41.70 1.4M
2023-09-25 42.42 42.66 42.11 42.45 1.5M
2023-09-22 42.94 43.37 42.56 42.56 1.9M
2023-09-21 43.67 43.91 42.90 42.92 1.8M
2023-09-20 43.45 44.42 43.32 43.98 1.8M
2023-09-19 43.69 43.86 43.32 43.45 1.5M
2023-09-18 44.65 44.70 43.63 43.69 1.5M
2023-09-15 44.04 44.65 43.87 44.62 4.0M
2023-09-14 43.40 44.51 43.19 44.37 2.7M
2023-09-13 43.53 43.67 42.79 42.83 2.7M
2023-09-12 42.97 43.52 42.59 43.29 2.4M
2023-09-11 42.43 43.15 42.36 43.02 2.3M
2023-09-08 42.60 42.74 42.09 42.38 2.2M
2023-09-07 42.62 43.00 42.36 42.59 1.6M
2023-09-06 42.22 42.68 41.84 42.64 1.8M
2023-09-05 43.02 43.30 42.08 42.25 2.1M
2023-09-01 43.91 44.05 42.85 43.08 2.3M
2023-08-31 43.88 44.15 43.64 43.68 2.8M
2023-08-30 43.55 43.94 43.34 43.92 2.2M
2023-08-29 43.43 43.66 43.08 43.55 2.7M
2023-08-28 43.17 43.61 43.16 43.38 1.4M
2023-08-25 43.50 43.50 42.84 43.06 2.0M
2023-08-24 43.32 44.16 43.20 43.30 2.1M
2023-08-23 42.16 43.38 42.02 43.28 2.9M
2023-08-22 41.85 42.08 41.56 41.94 2.3M
2023-08-21 41.85 42.06 41.31 41.64 2.0M
2023-08-18 41.62 42.11 41.55 41.96 2.8M
2023-08-17 41.81 42.40 41.58 42.00 2.3M
2023-08-16 42.00 42.34 41.41 41.60 3.8M
2023-08-15 42.38 42.62 42.03 42.08 2.0M
2023-08-14 42.65 42.83 42.22 42.80 2.5M
2023-08-11 42.85 43.12 42.64 42.81 3.3M
2023-08-10 44.70 44.86 43.37 43.56 3.0M
2023-08-09 45.06 45.18 44.41 44.51 3.0M
2023-08-08 44.96 45.83 44.80 45.49 3.0M
2023-08-07 44.98 46.01 44.96 45.59 2.6M
2023-08-04 47.00 47.00 44.78 44.93 5.1M
2023-08-03 48.22 48.25 47.32 48.22 1.9M
2023-08-02 48.46 48.62 47.96 48.48 1.4M
2023-08-01 48.47 48.89 48.28 48.57 2.0M
2023-07-31 48.35 48.87 48.00 48.52 1.4M
2023-07-28 48.34 48.54 47.84 48.13 1.2M
2023-07-27 49.02 49.46 47.86 48.00 1.2M
2023-07-26 49.12 49.60 48.65 48.87 1.2M
2023-07-25 49.69 49.93 49.26 49.29 1.6M
2023-07-24 49.50 49.86 49.20 49.68 1.3M
2023-07-21 49.79 50.05 49.53 49.53 1.6M
2023-07-20 48.29 49.71 47.88 49.69 2.2M
2023-07-19 48.18 48.31 47.64 48.21 1.3M
2023-07-18 47.95 48.09 47.09 47.60 1.3M
2023-07-17 48.02 48.49 47.69 47.91 1.5M
2023-07-14 48.24 48.39 47.89 48.07 1.4M
2023-07-13 48.26 48.56 48.00 48.52 1.9M
2023-07-12 49.48 49.50 48.28 48.31 2.2M
2023-07-11 48.23 48.80 47.99 48.79 1.1M
2023-07-10 47.74 48.06 47.41 47.97 1.7M
2023-07-07 47.80 48.40 47.73 47.90 1.7M
2023-07-06 48.10 48.32 47.25 48.18 3.4M
2023-07-05 48.03 49.23 47.61 48.78 3.3M
2023-07-03 47.16 48.44 47.04 48.26 1.3M
2023-06-30 47.68 47.68 46.79 47.27 3.2M
2023-06-29 46.27 47.63 46.18 47.62 2.4M
2023-06-28 46.72 46.78 46.21 46.58 1.8M
2023-06-27 46.19 47.18 45.77 46.96 3.0M
2023-06-26 44.74 45.90 44.52 45.87 2.0M
2023-06-23 44.90 45.26 44.34 44.47 3.6M
2023-06-22 45.10 45.22 44.01 44.49 1.8M
2023-06-21 45.16 45.16 44.56 44.96 2.2M
2023-06-20 45.82 46.08 45.08 45.42 1.6M
2023-06-16 46.32 47.00 45.97 46.08 3.0M
2023-06-15 46.32 46.32 45.59 46.13 2.4M
2023-06-14 46.14 46.75 45.95 46.32 2.4M
2023-06-13 45.87 46.49 45.74 45.91 1.6M
2023-06-12 46.00 46.48 45.43 46.07 2.7M
2023-06-09 44.49 45.77 44.34 45.72 5.6M
2023-06-08 45.07 45.88 44.47 44.74 5.5M
2023-06-07 45.73 46.51 45.18 46.39 1.7M
2023-06-06 45.04 45.54 44.89 45.33 1.6M
2023-06-05 45.23 45.25 44.54 44.66 1.3M
2023-06-02 44.44 45.45 44.24 45.29 2.1M
2023-06-01 43.23 43.95 42.76 43.53 2.6M
2023-05-31 43.36 43.58 42.80 43.14 13.2M
2023-05-30 43.00 43.55 42.74 43.15 1.8M
2023-05-26 42.95 42.96 41.95 42.88 1.5M
2023-05-25 42.76 43.17 42.11 42.81 2.2M
2023-05-24 44.39 44.64 42.76 42.86 1.7M
2023-05-23 44.39 45.11 44.25 44.50 1.8M
2023-05-22 44.72 44.84 44.15 44.41 1.8M
2023-05-19 45.43 45.46 44.30 44.77 1.4M
2023-05-18 45.48 45.84 44.85 45.05 1.6M
2023-05-17 45.70 45.90 45.25 45.84 1.6M
2023-05-16 47.18 47.19 45.60 45.63 1.3M
2023-05-15 46.74 47.33 46.48 47.18 1.5M
2023-05-12 46.71 46.78 46.27 46.49 1.3M
2023-05-11 46.79 47.04 46.27 46.70 2.5M
2023-05-10 47.31 47.45 46.00 47.04 2.0M
2023-05-09 47.70 48.83 46.06 46.86 2.8M
2023-05-08 47.34 47.83 47.27 47.44 2.5M
2023-05-05 47.99 48.16 47.25 47.85 1.9M
2023-05-04 47.57 48.13 46.81 47.77 1.5M
2023-05-03 47.44 48.50 47.11 47.59 2.0M
2023-05-02 47.46 47.62 46.48 47.18 2.0M
2023-05-01 47.77 48.22 47.44 47.67 2.2M
2023-04-28 47.38 48.21 47.27 48.05 2.2M
2023-04-27 45.91 47.25 45.91 47.14 2.0M
2023-04-26 46.35 46.83 45.75 45.82 2.0M
2023-04-25 45.35 46.63 45.26 46.36 2.2M
2023-04-24 45.38 45.61 44.99 45.58 2.8M
2023-04-21 44.79 45.38 44.39 45.18 2.0M
2023-04-20 44.75 44.85 44.42 44.58 1.1M
2023-04-19 43.96 44.94 43.86 44.73 1.1M
2023-04-18 44.28 44.50 43.89 44.31 1.9M
2023-04-17 43.63 44.45 43.49 44.41 1.8M
2023-04-14 44.04 44.30 43.30 43.49 1.7M
2023-04-13 44.20 44.41 43.28 43.74 2.2M
2023-04-12 44.73 44.93 44.19 44.29 2.0M
2023-04-11 44.09 45.11 43.90 44.34 2.7M
2023-04-10 42.51 43.88 42.36 43.88 2.7M
2023-04-06 42.26 42.67 41.88 42.63 1.8M
2023-04-05 42.23 42.44 41.76 41.97 2.8M
2023-04-04 42.94 42.95 41.85 42.26 3.5M
2023-04-03 43.45 43.64 42.50 42.66 4.4M
2023-03-31 43.90 44.32 42.50 43.35 5.7M
2023-03-30 44.51 44.84 44.26 44.46 1.5M
2023-03-29 43.71 44.32 43.63 43.98 1.7M
2023-03-28 42.63 43.45 42.48 43.06 2.0M
2023-03-27 42.63 43.30 42.45 42.91 2.5M
2023-03-24 41.58 42.46 41.41 42.37 2.0M
2023-03-23 42.00 42.52 41.54 41.69 2.3M
2023-03-22 43.63 43.87 41.83 41.85 2.6M
2023-03-21 44.68 44.76 43.61 43.90 2.1M
2023-03-20 44.45 44.80 44.08 44.21 2.3M
2023-03-17 45.83 46.22 44.19 44.24 4.3M
2023-03-16 45.64 46.13 45.11 46.03 2.3M
2023-03-15 45.51 46.39 45.05 46.15 2.8M
2023-03-14 45.77 46.36 45.21 46.14 2.9M
2023-03-13 44.31 45.37 44.11 44.92 3.0M
2023-03-10 46.57 46.79 44.50 44.66 3.4M
2023-03-09 47.93 47.99 46.58 46.60 1.7M
2023-03-08 47.50 48.57 47.49 47.99 1.7M
2023-03-07 48.83 48.88 47.38 47.50 1.7M
2023-03-06 48.73 49.02 48.57 48.88 1.6M
2023-03-03 48.34 48.89 48.12 48.51 1.7M
2023-03-02 47.03 48.12 47.03 47.88 2.3M
2023-03-01 48.33 48.63 46.79 47.54 3.3M
2023-02-28 49.43 49.55 48.60 48.65 3.8M
2023-02-27 50.31 50.56 48.91 49.33 2.1M
2023-02-24 49.89 50.10 49.13 49.69 1.8M
2023-02-23 49.83 50.59 49.72 50.50 2.5M
2023-02-22 50.27 50.65 49.29 49.54 1.9M
2023-02-21 50.01 50.25 49.62 49.98 1.7M
2023-02-17 50.86 50.96 50.10 50.46 1.5M
2023-02-16 50.08 51.10 49.43 50.90 1.7M
2023-02-15 50.26 50.62 50.07 50.53 1.2M
2023-02-14 51.07 51.29 50.67 50.84 1.3M
2023-02-13 50.75 51.84 50.69 51.21 1.8M
2023-02-10 49.92 51.19 49.33 50.99 2.5M
2023-02-09 51.99 52.25 50.38 50.55 2.9M
2023-02-08 51.50 51.94 51.24 51.88 1.8M
2023-02-07 51.62 52.00 51.05 51.50 2.9M
2023-02-06 51.98 51.98 51.17 51.87 1.5M
2023-02-03 52.27 52.63 51.60 52.60 1.7M
2023-02-02 52.16 53.15 52.01 53.00 1.8M
2023-02-01 51.63 52.01 50.71 51.66 1.6M
2023-01-31 51.53 51.98 51.00 51.81 3.0M
2023-01-30 51.36 51.62 50.94 51.28 1.6M
2023-01-27 50.72 51.88 50.72 51.62 2.0M
2023-01-26 50.91 51.16 50.15 50.75 1.6M
2023-01-25 50.60 50.91 50.22 50.81 2.1M
2023-01-24 50.61 51.15 50.38 51.00 1.5M
2023-01-23 49.00 50.78 48.74 50.69 1.7M
2023-01-20 48.46 49.32 48.11 49.28 2.1M
2023-01-19 48.56 48.97 48.20 48.36 2.5M
2023-01-18 49.27 49.51 48.67 48.81 2.2M
2023-01-17 48.66 49.34 48.41 49.09 2.0M
2023-01-13 49.17 49.69 48.78 48.99 2.3M
2023-01-12 49.41 50.10 48.96 49.76 1.5M
2023-01-11 48.09 49.26 48.09 49.08 2.1M
2023-01-10 47.55 47.97 47.27 47.79 1.3M
2023-01-09 47.88 48.36 47.72 47.81 1.5M
2023-01-06 46.91 48.16 46.81 47.82 1.6M
2023-01-05 46.36 46.88 45.54 46.76 1.5M
2023-01-04 45.84 47.64 45.64 47.03 1.9M
2023-01-03 46.10 46.18 44.74 45.37 2.3M