Ventas, Inc. (BVMF:V1TA34)
Brazil · Delayed Price · Currency is BRL 219.78
-0.22 (-0.10%)
At close: Dec 23, 2025
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 219.78 | 219.78 | 219.78 | 219.78 | 219.78 | -0.10% | 1 |
| Dec 22, 2025 | 221.54 | 221.54 | 220.00 | 220.00 | 220.00 | 0.22% | 2 |
| Dec 19, 2025 | 219.12 | 220.44 | 219.12 | 219.52 | 219.52 | -0.42% | 10 |
| Dec 18, 2025 | 219.56 | 220.44 | 218.90 | 220.44 | 220.44 | 1.73% | 19 |
| Dec 17, 2025 | 215.82 | 217.57 | 212.96 | 216.70 | 216.70 | 1.37% | 114 |
| Dec 16, 2025 | 217.23 | 217.23 | 213.57 | 213.78 | 213.78 | 0.20% | 16 |
| Dec 15, 2025 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | 1.60% | 1 |
| Dec 12, 2025 | 211.68 | 211.68 | 209.79 | 210.00 | 210.00 | 0.70% | 8 |
| Dec 11, 2025 | 206.65 | 208.53 | 206.65 | 208.53 | 208.53 | -2.88% | 6 |
| Dec 10, 2025 | 217.36 | 217.36 | 214.06 | 214.72 | 214.72 | -2.98% | 13 |
| Dec 9, 2025 | 221.32 | 221.32 | 221.32 | 221.32 | 221.32 | 0.80% | 1 |
| Dec 8, 2025 | 219.56 | 219.78 | 219.56 | 219.56 | 219.56 | 0.05% | 8 |
| Dec 5, 2025 | 212.10 | 220.70 | 212.10 | 219.45 | 219.45 | 2.75% | 23 |
| Dec 4, 2025 | 214.62 | 214.62 | 213.57 | 213.57 | 213.57 | -0.68% | 7 |
| Nov 28, 2025 | 214.83 | 215.67 | 214.83 | 215.04 | 215.04 | -0.68% | 70 |
| Nov 26, 2025 | 217.14 | 217.14 | 215.88 | 216.51 | 216.51 | 0.29% | 5 |
| Nov 21, 2025 | 215.88 | 215.88 | 215.88 | 215.88 | 215.88 | 1.11% | 1 |
| Nov 19, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 0.26% | 2 |
| Nov 18, 2025 | 212.94 | 212.94 | 212.94 | 212.94 | 212.94 | 1.30% | 1 |
| Nov 17, 2025 | 208.32 | 210.21 | 208.32 | 210.21 | 210.21 | 2.24% | 8 |
| Nov 14, 2025 | 205.00 | 205.80 | 204.60 | 205.60 | 205.60 | 0.19% | 53 |
| Nov 13, 2025 | 204.10 | 205.20 | 203.40 | 205.20 | 205.20 | 0.59% | 22 |
| Nov 12, 2025 | 202.80 | 204.00 | 202.80 | 204.00 | 204.00 | 0.79% | 4 |
| Nov 10, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -0.39% | 1 |
| Nov 7, 2025 | 202.60 | 203.20 | 201.37 | 203.20 | 203.20 | 1.20% | 23 |
| Nov 6, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -1.28% | 1 |
| Nov 5, 2025 | 202.20 | 203.40 | 202.20 | 203.40 | 203.40 | 0.69% | 33 |
| Nov 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.70% | 2 |
| Oct 31, 2025 | 199.59 | 200.60 | 199.59 | 200.60 | 200.60 | -0.21% | 20 |
| Oct 30, 2025 | 195.13 | 201.02 | 195.13 | 201.02 | 201.02 | 7.74% | 4 |
| Oct 29, 2025 | 186.00 | 186.96 | 186.00 | 186.58 | 186.58 | -3.73% | 1,196 |
| Oct 28, 2025 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 1.49% | 1 |
| Oct 27, 2025 | 193.42 | 193.42 | 190.95 | 190.95 | 190.95 | 0.20% | 69 |
| Oct 24, 2025 | 186.77 | 190.95 | 186.77 | 190.57 | 190.57 | -0.99% | 146 |
| Oct 23, 2025 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | 1.30% | 1 |
| Oct 22, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.60% | 1 |
| Oct 21, 2025 | 188.48 | 188.86 | 188.48 | 188.86 | 188.86 | -0.94% | 19 |
| Oct 20, 2025 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | 0.04% | 5 |
| Oct 17, 2025 | 191.14 | 191.14 | 190.57 | 190.57 | 190.57 | 0.60% | 47 |
| Oct 16, 2025 | 189.24 | 189.43 | 189.24 | 189.43 | 189.43 | 1.22% | 2 |
| Oct 15, 2025 | 187.20 | 187.20 | 186.39 | 187.15 | 187.15 | 1.14% | 3 |
| Oct 14, 2025 | 186.29 | 186.29 | 185.04 | 185.04 | 185.04 | 0.40% | 9 |
| Oct 13, 2025 | 183.50 | 184.69 | 183.50 | 184.30 | 184.30 | -1.73% | 80 |
| Oct 10, 2025 | 187.77 | 187.77 | 187.33 | 187.55 | 187.55 | 1.46% | 23 |
| Oct 7, 2025 | 184.08 | 186.30 | 184.08 | 184.86 | 184.86 | 0.10% | 420 |
| Oct 6, 2025 | 185.16 | 185.44 | 184.30 | 184.68 | 184.68 | -1.72% | 16 |
| Oct 3, 2025 | 187.91 | 187.91 | 187.91 | 187.91 | 187.91 | 0.61% | 1 |
| Oct 2, 2025 | 186.20 | 187.91 | 186.20 | 186.77 | 186.77 | -0.81% | 41 |
| Oct 1, 2025 | 187.15 | 188.29 | 186.96 | 188.29 | 188.29 | 0.80% | 190 |
| Sep 30, 2025 | 184.78 | 186.84 | 184.74 | 186.79 | 186.79 | 1.29% | 170 |