Ventas, Inc. (BVMF:V1TA34)
Brazil · Delayed Price · Currency is BRL 223.08
+0.21 (0.09%)
At close: May 19, 2026
BVMF:V1TA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 220.66 | 221.32 | 220.66 | 220.88 | 220.88 | -0.99% | 124 |
| May 19, 2026 | 223.08 | 223.08 | 223.08 | 223.08 | 223.08 | 0.09% | 1 |
| May 15, 2026 | 223.10 | 224.25 | 222.18 | 222.87 | 222.87 | -0.97% | 42 |
| May 13, 2026 | 220.88 | 225.06 | 220.88 | 225.06 | 225.06 | 3.96% | 30 |
| May 12, 2026 | 216.04 | 217.14 | 216.04 | 216.48 | 216.48 | 1.66% | 10 |
| May 11, 2026 | 216.30 | 216.30 | 212.31 | 212.94 | 212.94 | -0.98% | 26 |
| May 8, 2026 | 215.46 | 215.46 | 214.41 | 215.04 | 215.04 | 1.39% | 7 |
| May 7, 2026 | 213.36 | 213.36 | 212.10 | 212.10 | 212.10 | -2.23% | 2 |
| May 6, 2026 | 216.93 | 216.93 | 216.93 | 216.93 | 216.93 | 1.97% | 1 |
| May 5, 2026 | 215.82 | 215.82 | 212.08 | 212.74 | 212.74 | -2.81% | 14 |
| Apr 30, 2026 | 218.46 | 218.90 | 218.46 | 218.90 | 218.90 | 0.40% | 3 |
| Apr 29, 2026 | 217.36 | 218.46 | 217.14 | 218.02 | 218.02 | 0.02% | 10 |
| Apr 28, 2026 | 217.14 | 218.27 | 215.88 | 217.98 | 217.98 | 2.75% | 102 |
| Apr 27, 2026 | 212.14 | 212.14 | 212.14 | 212.14 | 212.14 | 0.67% | 1 |
| Apr 24, 2026 | 210.73 | 210.73 | 210.73 | 210.73 | 210.73 | 1.02% | 1 |
| Apr 23, 2026 | 202.40 | 209.00 | 202.40 | 208.60 | 208.60 | 5.04% | 122 |
| Apr 22, 2026 | 199.80 | 201.00 | 198.60 | 198.60 | 198.60 | -5.90% | 125 |
| Apr 20, 2026 | 215.67 | 215.67 | 210.63 | 211.05 | 211.05 | -0.89% | 11 |
| Apr 17, 2026 | 212.52 | 213.57 | 212.52 | 212.94 | 212.94 | 0.60% | 20 |
| Apr 15, 2026 | 211.25 | 212.73 | 211.25 | 211.68 | 211.68 | -0.88% | 7 |
| Apr 14, 2026 | 211.89 | 213.57 | 211.47 | 213.57 | 213.57 | 1.50% | 13 |
| Apr 13, 2026 | 210.42 | 210.42 | 210.42 | 210.42 | 210.42 | -2.72% | 1 |
| Apr 9, 2026 | 215.04 | 219.45 | 215.04 | 216.30 | 216.30 | 1.05% | 216 |
| Apr 8, 2026 | 214.28 | 214.28 | 213.84 | 214.06 | 214.06 | -0.65% | 124 |
| Apr 7, 2026 | 215.88 | 215.88 | 215.46 | 215.46 | 215.46 | 0.20% | 2 |
| Apr 2, 2026 | 215.04 | 215.04 | 215.04 | 215.04 | 215.04 | 1.39% | 2 |
| Mar 31, 2026 | 211.00 | 212.31 | 210.84 | 212.10 | 212.10 | -0.94% | 162 |
| Mar 30, 2026 | 200.00 | 214.12 | 200.00 | 214.12 | 214.12 | -0.07% | 104 |
| Mar 27, 2026 | 222.20 | 222.20 | 213.40 | 214.28 | 213.41 | -0.80% | 93 |
| Mar 26, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.12 | -0.73% | 3 |
| Mar 25, 2026 | 217.58 | 217.58 | 217.58 | 217.58 | 216.69 | -0.19% | 7 |
| Mar 24, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.11 | -1.11% | 10 |
| Mar 20, 2026 | 220.44 | 220.44 | 220.44 | 220.44 | 219.54 | -2.50% | 6 |
| Mar 19, 2026 | 226.09 | 226.09 | 226.09 | 226.09 | 225.17 | -0.91% | 1 |
| Mar 16, 2026 | 228.62 | 228.62 | 228.16 | 228.16 | 227.23 | -1.78% | 294 |
| Mar 13, 2026 | 228.16 | 232.30 | 228.16 | 232.30 | 231.35 | 2.52% | 56 |
| Mar 12, 2026 | 223.96 | 227.26 | 223.74 | 226.60 | 225.68 | 2.49% | 17 |
| Mar 10, 2026 | 221.54 | 221.76 | 221.10 | 221.10 | 220.20 | -0.50% | 14 |
| Mar 6, 2026 | 221.76 | 222.86 | 221.76 | 222.20 | 221.29 | -0.81% | 306 |
| Mar 5, 2026 | 223.56 | 224.25 | 221.03 | 224.02 | 223.11 | -1.72% | 13 |
| Mar 4, 2026 | 227.93 | 227.93 | 227.93 | 227.93 | 227.00 | -0.38% | 1 |
| Mar 3, 2026 | 227.29 | 229.02 | 227.29 | 228.80 | 227.87 | 2.36% | 25 |
| Feb 26, 2026 | 223.52 | 223.52 | 223.52 | 223.52 | 222.61 | 0.69% | 1 |
| Feb 25, 2026 | 221.10 | 221.98 | 221.10 | 221.98 | 221.07 | -0.88% | 72 |
| Feb 24, 2026 | 221.98 | 224.84 | 221.98 | 223.96 | 223.05 | -0.29% | 117 |
| Feb 23, 2026 | 223.30 | 224.62 | 222.32 | 224.62 | 223.70 | 1.49% | 404 |
| Feb 20, 2026 | 221.76 | 221.76 | 220.66 | 221.32 | 220.42 | -1.31% | 240 |
| Feb 19, 2026 | 224.94 | 225.40 | 224.25 | 224.25 | 223.34 | 0.55% | 290 |
| Feb 13, 2026 | 223.02 | 223.02 | 223.02 | 223.02 | 222.11 | -0.88% | 1 |
| Feb 12, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 224.08 | 2.17% | 4 |