Ventas, Inc. (BVMF:V1TA34)
Brazil · Delayed Price · Currency is BRL 205.20
+1.20 (0.59%)
At close: Nov 13, 2025
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 195.00 | 195.00 | 184.18 | 184.42 | 184.42 | -0.60% | 84 |
| Sep 26, 2025 | 185.52 | 195.00 | 185.21 | 185.53 | 184.65 | 0.78% | 159 |
| Sep 25, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 183.22 | 0.67% | 1 |
| Sep 24, 2025 | 181.80 | 182.88 | 181.80 | 182.88 | 182.01 | 0.20% | 283 |
| Sep 23, 2025 | 179.82 | 182.52 | 179.46 | 182.52 | 181.65 | 1.30% | 32 |
| Sep 19, 2025 | 179.64 | 180.54 | 179.64 | 180.18 | 179.32 | -0.50% | 92 |
| Sep 18, 2025 | 179.50 | 181.08 | 179.50 | 181.08 | 180.22 | 0.50% | 7 |
| Sep 17, 2025 | 180.18 | 181.12 | 180.00 | 180.18 | 179.32 | -3.33% | 253 |
| Sep 15, 2025 | 186.58 | 186.58 | 185.82 | 186.39 | 185.50 | -0.81% | 435 |
| Sep 11, 2025 | 187.15 | 187.91 | 187.15 | 187.91 | 187.02 | 0.30% | 154 |
| Sep 10, 2025 | 188.48 | 188.86 | 186.77 | 187.34 | 186.45 | 0.36% | 176 |
| Sep 9, 2025 | 186.66 | 186.66 | 186.66 | 186.66 | 185.77 | 1.37% | 3 |
| Sep 8, 2025 | 185.76 | 185.76 | 184.14 | 184.14 | 183.26 | -0.39% | 460 |
| Sep 3, 2025 | 184.87 | 185.82 | 184.87 | 184.87 | 183.99 | -0.31% | 446 |
| Sep 2, 2025 | 185.44 | 185.44 | 185.44 | 185.44 | 184.56 | -0.27% | 4 |
| Aug 29, 2025 | 184.91 | 185.94 | 184.91 | 185.94 | 185.06 | 1.77% | 82 |
| Aug 28, 2025 | 182.34 | 182.70 | 182.34 | 182.70 | 181.83 | -1.55% | 82 |
| Aug 27, 2025 | 185.58 | 185.58 | 185.58 | 185.58 | 184.70 | 1.00% | 2 |
| Aug 25, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 182.88 | -0.61% | 5 |
| Aug 22, 2025 | 190.38 | 190.95 | 183.00 | 184.87 | 183.99 | -3.22% | 62 |
| Aug 21, 2025 | 191.03 | 191.03 | 191.03 | 191.03 | 190.12 | 0.74% | 10 |