Skip to main content
logo
Ventas, Inc. (BVMF:V1TA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
245.55
+4.97 (2.07%)
At close: Jul 17, 2026

BVMF:V1TA34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026245.55245.55245.55245.55245.552.07%1
Jul 16, 2026242.65242.65239.43240.58240.582.92%60
Jul 15, 2026231.36235.67231.36233.76233.76-0.31%35
Jul 14, 2026234.48234.48234.48234.48234.48-0.83%223
Jul 13, 2026232.32236.90232.32236.44236.441.77%85
Jul 10, 2026230.64232.32230.64232.32232.32-1.12%7
Jul 9, 2026235.44235.44234.96234.96234.96-2.20%73
Jul 7, 2026243.12243.12240.24240.24240.241.21%3
Jul 6, 2026237.36237.36237.36237.36237.36-0.48%1
Jul 2, 2026241.50241.50238.28238.51238.512.07%8
Jul 1, 2026234.37234.60232.99233.68233.681.16%46
Jun 30, 2026250.00250.00231.00231.00231.001.53%15
Jun 26, 2026250.00250.00228.00228.39227.531.43%426
Jun 25, 2026225.80225.80225.16225.16224.31-1.02%3
Jun 24, 2026222.86227.48222.86227.48226.622.39%6
Jun 23, 2026221.13223.23221.13222.18221.343.93%153
Jun 22, 2026213.78214.41209.37213.78212.971.19%63
Jun 18, 2026212.00212.00211.26211.26210.460.79%117
Jun 17, 2026209.79210.21208.74209.60208.81-1.53%5
Jun 16, 2026212.85212.85212.85212.85212.041.15%3
Jun 15, 2026211.90211.90210.42210.42209.62-4.21%5
Jun 10, 2026218.40219.66218.40219.66218.832.85%2
Jun 9, 2026213.57214.20213.57213.57212.760.55%218
Jun 5, 2026207.20213.80207.20212.40211.605.78%73
Jun 3, 2026204.60204.60200.20200.80200.040.12%278
Jun 2, 2026202.02202.02200.34200.55199.79-2.75%9
Jun 1, 2026206.43206.64204.54206.22205.44-4.35%34
May 28, 2026220.66220.88215.60215.60214.78-3.26%870
May 27, 2026222.42224.18222.42222.86222.020.70%12
May 26, 2026222.64222.64219.78221.32220.48-0.40%61
May 22, 2026222.20222.20222.20222.20221.360.60%1
May 20, 2026220.66221.32220.66220.88220.04-0.99%124
May 19, 2026223.08223.08223.08223.08222.240.09%1
May 15, 2026223.10224.25222.18222.87222.03-0.97%42
May 13, 2026220.88225.06220.88225.06224.213.96%30
May 12, 2026216.04217.14216.04216.48215.661.66%10
May 11, 2026216.30216.30212.31212.94212.13-0.98%26
May 8, 2026215.46215.46214.41215.04214.231.39%7
May 7, 2026213.36213.36212.10212.10211.30-2.23%2
May 6, 2026216.93216.93216.93216.93216.111.97%1
May 5, 2026215.82215.82212.08212.74211.94-2.81%14
Apr 30, 2026218.46218.90218.46218.90218.070.40%3
Apr 29, 2026217.36218.46217.14218.02217.200.02%10
Apr 28, 2026217.14218.27215.88217.98217.162.75%102
Apr 27, 2026212.14212.14212.14212.14211.340.67%1
Apr 24, 2026210.73210.73210.73210.73209.931.02%1
Apr 23, 2026202.40209.00202.40208.60207.815.04%122
Apr 22, 2026199.80201.00198.60198.60197.85-5.90%125
Apr 20, 2026215.67215.67210.63211.05210.25-0.89%11
Apr 17, 2026212.52213.57212.52212.94212.130.60%20