Ventas, Inc. (BVMF:V1TA34)
Brazil · Delayed Price · Currency is BRL 200.60
0.00 (0.00%)
At close: Oct 7, 2026
BVMF:V1TA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 204.40 | 204.40 | 200.60 | 200.60 | 200.60 | -9.27% | 4 |
| Oct 2, 2026 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | 1.21% | 1 |
| Oct 1, 2026 | 207.13 | 218.46 | 207.13 | 218.46 | 218.46 | -1.58% | 2 |
| Sep 28, 2026 | 222.87 | 222.87 | 222.87 | 222.87 | 221.96 | - | 1 |
| Sep 25, 2026 | 221.72 | 222.87 | 221.72 | 222.87 | 221.96 | 0.30% | 25 |
| Sep 23, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 221.30 | - | 1 |
| Sep 22, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 221.30 | -0.20% | 1 |
| Sep 21, 2026 | 222.20 | 222.86 | 222.20 | 222.64 | 221.74 | -2.62% | 88 |
| Sep 15, 2026 | 228.62 | 228.62 | 228.62 | 228.62 | 227.69 | -1.18% | 5 |
| Sep 4, 2026 | 233.28 | 233.76 | 230.40 | 231.36 | 230.42 | -1.43% | 196 |
| Sep 2, 2026 | 234.72 | 234.72 | 234.72 | 234.72 | 233.77 | -1.21% | 2 |
| Sep 1, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 236.63 | 0.81% | 1 |
| Aug 31, 2026 | 236.16 | 236.16 | 235.68 | 235.68 | 234.72 | -2.19% | 27 |
| Aug 25, 2026 | 236.40 | 242.54 | 236.16 | 240.96 | 239.98 | 0.50% | 235 |
| Aug 21, 2026 | 239.52 | 241.44 | 239.28 | 239.76 | 238.79 | 0.20% | 38 |
| Aug 18, 2026 | 239.28 | 239.28 | 239.28 | 239.28 | 238.31 | 0.97% | 3 |
| Aug 17, 2026 | 236.97 | 236.97 | 236.97 | 236.97 | 236.01 | -0.84% | 400 |
| Aug 14, 2026 | 238.97 | 238.97 | 238.97 | 238.97 | 238.00 | 2.36% | 4 |
| Aug 13, 2026 | 233.91 | 234.14 | 232.99 | 233.45 | 232.50 | 2.01% | 216 |
| Aug 12, 2026 | 228.85 | 228.85 | 228.85 | 228.85 | 227.92 | 1.84% | 1 |
| Aug 11, 2026 | 228.62 | 228.62 | 224.71 | 224.71 | 223.80 | -4.95% | 52 |
| Aug 7, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 235.44 | 0.28% | 1 |
| Aug 5, 2026 | 235.29 | 235.75 | 235.29 | 235.75 | 234.79 | -0.29% | 8 |
| Jul 31, 2026 | 235.29 | 237.13 | 235.06 | 236.44 | 235.48 | 2.24% | 97 |
| Jul 30, 2026 | 232.25 | 232.25 | 231.25 | 231.25 | 230.31 | -7.13% | 13 |
| Jul 29, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 247.99 | -3.07% | 2 |
| Jul 27, 2026 | 257.66 | 257.66 | 256.88 | 256.88 | 255.84 | 1.03% | 3 |
| Jul 24, 2026 | 253.95 | 254.25 | 251.75 | 254.25 | 253.22 | 2.94% | 402 |
| Jul 23, 2026 | 250.25 | 250.25 | 247.00 | 247.00 | 246.00 | 0.61% | 13 |
| Jul 21, 2026 | 246.00 | 246.00 | 245.00 | 245.50 | 244.50 | -0.02% | 84 |
| Jul 17, 2026 | 245.55 | 245.55 | 245.55 | 245.55 | 244.55 | 2.07% | 1 |
| Jul 16, 2026 | 242.65 | 242.65 | 239.43 | 240.58 | 239.60 | 2.92% | 60 |
| Jul 15, 2026 | 231.36 | 235.67 | 231.36 | 233.76 | 232.81 | -0.31% | 35 |
| Jul 14, 2026 | 234.48 | 234.48 | 234.48 | 234.48 | 233.53 | -0.83% | 223 |
| Jul 13, 2026 | 232.32 | 236.90 | 232.32 | 236.44 | 235.48 | 1.77% | 85 |
| Jul 10, 2026 | 230.64 | 232.32 | 230.64 | 232.32 | 231.38 | -1.12% | 7 |
| Jul 9, 2026 | 235.44 | 235.44 | 234.96 | 234.96 | 234.01 | -2.20% | 73 |
| Jul 7, 2026 | 243.12 | 243.12 | 240.24 | 240.24 | 239.26 | 1.21% | 3 |
| Jul 6, 2026 | 237.36 | 237.36 | 237.36 | 237.36 | 236.40 | -0.48% | 1 |
| Jul 2, 2026 | 241.50 | 241.50 | 238.28 | 238.51 | 237.54 | 2.07% | 8 |
| Jul 1, 2026 | 234.37 | 234.60 | 232.99 | 233.68 | 232.73 | 1.16% | 46 |
| Jun 30, 2026 | 250.00 | 250.00 | 231.00 | 231.00 | 230.06 | 1.54% | 15 |
| Jun 26, 2026 | 250.00 | 250.00 | 228.00 | 228.39 | 226.57 | 1.43% | 426 |
| Jun 25, 2026 | 225.80 | 225.80 | 225.16 | 225.16 | 223.36 | -1.02% | 3 |
| Jun 24, 2026 | 222.86 | 227.48 | 222.86 | 227.48 | 225.66 | 2.39% | 6 |
| Jun 23, 2026 | 221.13 | 223.23 | 221.13 | 222.18 | 220.41 | 3.93% | 153 |
| Jun 22, 2026 | 213.78 | 214.41 | 209.37 | 213.78 | 212.07 | 1.19% | 63 |
| Jun 18, 2026 | 212.00 | 212.00 | 211.26 | 211.26 | 209.57 | 0.79% | 117 |
| Jun 17, 2026 | 209.79 | 210.21 | 208.74 | 209.60 | 207.93 | -1.53% | 5 |
| Jun 16, 2026 | 212.85 | 212.85 | 212.85 | 212.85 | 211.15 | 1.15% | 3 |