Ventas, Inc. (BVMF:V1TA34)
Brazil · Delayed Price · Currency is BRL 218.02
+0.04 (0.02%)
At close: Apr 29, 2026
BVMF:V1TA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 213.36 | -0.80% | 93 |
| Mar 26, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.07 | -0.73% | 3 |
| Mar 25, 2026 | 217.58 | 217.58 | 217.58 | 217.58 | 216.65 | -0.19% | 7 |
| Mar 24, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.06 | -1.11% | 10 |
| Mar 20, 2026 | 220.44 | 220.44 | 220.44 | 220.44 | 219.49 | -2.50% | 6 |
| Mar 19, 2026 | 226.09 | 226.09 | 226.09 | 226.09 | 225.12 | -0.91% | 1 |
| Mar 16, 2026 | 228.62 | 228.62 | 228.16 | 228.16 | 227.18 | -1.78% | 294 |
| Mar 13, 2026 | 228.16 | 232.30 | 228.16 | 232.30 | 231.30 | 2.52% | 56 |
| Mar 12, 2026 | 223.96 | 227.26 | 223.74 | 226.60 | 225.63 | 2.49% | 17 |
| Mar 10, 2026 | 221.54 | 221.76 | 221.10 | 221.10 | 220.15 | -0.50% | 14 |
| Mar 6, 2026 | 221.76 | 222.86 | 221.76 | 222.20 | 221.25 | -0.81% | 306 |
| Mar 5, 2026 | 223.56 | 224.25 | 221.03 | 224.02 | 223.06 | -1.72% | 13 |
| Mar 4, 2026 | 227.93 | 227.93 | 227.93 | 227.93 | 226.95 | -0.38% | 1 |
| Mar 3, 2026 | 227.29 | 229.02 | 227.29 | 228.80 | 227.82 | 2.36% | 25 |
| Feb 26, 2026 | 223.52 | 223.52 | 223.52 | 223.52 | 222.56 | 0.69% | 1 |
| Feb 25, 2026 | 221.10 | 221.98 | 221.10 | 221.98 | 221.03 | -0.88% | 72 |
| Feb 24, 2026 | 221.98 | 224.84 | 221.98 | 223.96 | 223.00 | -0.29% | 117 |
| Feb 23, 2026 | 223.30 | 224.62 | 222.32 | 224.62 | 223.66 | 1.49% | 404 |
| Feb 20, 2026 | 221.76 | 221.76 | 220.66 | 221.32 | 220.37 | -1.31% | 240 |
| Feb 19, 2026 | 224.94 | 225.40 | 224.25 | 224.25 | 223.29 | 0.55% | 290 |
| Feb 13, 2026 | 223.02 | 223.02 | 223.02 | 223.02 | 222.06 | -0.88% | 1 |
| Feb 12, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 224.03 | 2.17% | 4 |
| Feb 11, 2026 | 218.54 | 220.66 | 218.54 | 220.22 | 219.27 | 1.73% | 84 |
| Feb 10, 2026 | 215.60 | 216.48 | 215.38 | 216.48 | 215.55 | 1.44% | 57 |
| Feb 9, 2026 | 208.78 | 214.88 | 208.78 | 213.40 | 212.48 | -0.08% | 288 |
| Feb 6, 2026 | 211.26 | 214.00 | 211.05 | 213.57 | 212.65 | 2.09% | 165 |
| Feb 5, 2026 | 203.01 | 209.40 | 202.80 | 209.20 | 208.30 | 3.46% | 123 |
| Feb 2, 2026 | 204.40 | 205.99 | 202.00 | 202.20 | 201.33 | -0.20% | 247 |
| Jan 30, 2026 | 201.00 | 203.00 | 201.00 | 202.60 | 201.73 | 2.01% | 78 |
| Jan 29, 2026 | 198.84 | 199.60 | 197.60 | 198.60 | 197.75 | 0.55% | 63 |
| Jan 28, 2026 | 198.40 | 198.40 | 196.80 | 197.52 | 196.67 | 0.06% | 27 |
| Jan 27, 2026 | 197.80 | 198.60 | 196.80 | 197.40 | 196.55 | -1.69% | 525 |
| Jan 26, 2026 | 202.00 | 202.00 | 199.80 | 200.80 | 199.94 | -1.30% | 80 |