Las Vegas Sands Corp. (BVMF:L1VS34)
Brazil · Delayed Price · Currency is BRL 73.30
+1.40 (1.95%)
At close: Dec 16, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 1.95% | 121 |
| Dec 15, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2.28% | 180 |
| Dec 12, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -2.78% | 40 |
| Dec 11, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -0.54% | 30 |
| Dec 10, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 1.13% | 10 |
| Dec 9, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -1.86% | 90 |
| Dec 8, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1.17% | 45 |
| Dec 3, 2025 | 72.30 | 72.40 | 72.30 | 72.40 | 72.40 | -0.82% | 10 |
| Dec 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.81% | 60 |
| Dec 1, 2025 | 75.00 | 75.11 | 75.00 | 75.11 | 75.11 | 2.61% | 190 |
| Nov 28, 2025 | 73.00 | 73.20 | 73.00 | 73.20 | 73.20 | 3.54% | 170 |
| Nov 24, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 1.00% | 2 |
| Nov 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.93% | 60 |
| 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 | 57.80 | 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 | 53.26 | -2.60% | 17 |
| Jul 16, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.68 | -0.33% | 4 |
| Jul 14, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 54.86 | 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 | 53.27 | 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 |