Las Vegas Sands Corp. (BVMF:L1VS34)
Brazil · Delayed Price · Currency is BRL 70.66
0.00 (0.00%)
At close: Nov 10, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 4.39% | 5 |
| Nov 5, 2025 | 67.69 | 67.76 | 67.69 | 67.69 | 67.69 | 7.24% | 101 |
| Oct 30, 2025 | 64.20 | 64.20 | 63.12 | 63.12 | 62.94 | 13.42% | 304 |
| Oct 10, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.49 | -0.63% | 5 |
| Oct 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.84 | 2.00% | 20 |
| Oct 3, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.74 | -5.28% | 20 |
| Sep 5, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.79 | 1.68% | 10 |
| Aug 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.84 | - | 500 |
| Aug 5, 2025 | 53.41 | 57.00 | 53.41 | 57.00 | 56.84 | 6.36% | 2 |
| Jul 22, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.25 | -2.60% | 17 |
| Jul 16, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.67 | -0.33% | 4 |
| Jul 14, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 54.85 | 2.07% | 4 |
| Jul 9, 2025 | 53.90 | 54.08 | 53.80 | 54.08 | 53.74 | 0.90% | 2,217 |
| Jul 8, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.26 | 4.26% | 1 |
| Jul 4, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.09 | 8.00% | 2 |
| Jun 30, 2025 | 48.90 | 48.90 | 47.60 | 47.60 | 47.30 | -1.45% | 4 |
| Jun 27, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.00 | 5.76% | 800 |
| Jun 18, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.38 | 1.49% | 15 |
| Jun 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | -0.44% | 100 |
| May 23, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.92 | - | 5 |