Ventas, Inc. (BVMF:V1TA34)
Brazil · Delayed Price · Currency is BRL 240.96
0.00 (0.00%)
At close: Aug 25, 2026
BVMF:V1TA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 236.40 | 242.54 | 236.16 | 240.96 | 240.96 | 0.50% | 235 |
| Aug 21, 2026 | 239.52 | 241.44 | 239.28 | 239.76 | 239.76 | 0.20% | 38 |
| Aug 18, 2026 | 239.28 | 239.28 | 239.28 | 239.28 | 239.28 | 0.97% | 3 |
| Aug 17, 2026 | 236.97 | 236.97 | 236.97 | 236.97 | 236.97 | -0.84% | 400 |
| Aug 14, 2026 | 238.97 | 238.97 | 238.97 | 238.97 | 238.97 | 2.36% | 4 |
| Aug 13, 2026 | 233.91 | 234.14 | 232.99 | 233.45 | 233.45 | 2.01% | 216 |
| Aug 12, 2026 | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | 1.84% | 1 |
| Aug 11, 2026 | 228.62 | 228.62 | 224.71 | 224.71 | 224.71 | -4.95% | 52 |
| Aug 7, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 0.28% | 1 |
| Aug 5, 2026 | 235.29 | 235.75 | 235.29 | 235.75 | 235.75 | -0.29% | 8 |
| Jul 31, 2026 | 235.29 | 237.13 | 235.06 | 236.44 | 236.44 | 2.24% | 97 |
| Jul 30, 2026 | 232.25 | 232.25 | 231.25 | 231.25 | 231.25 | -7.13% | 13 |
| Jul 29, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -3.07% | 2 |
| Jul 27, 2026 | 257.66 | 257.66 | 256.88 | 256.88 | 256.88 | 1.03% | 3 |
| Jul 24, 2026 | 253.95 | 254.25 | 251.75 | 254.25 | 254.25 | 2.94% | 402 |
| Jul 23, 2026 | 250.25 | 250.25 | 247.00 | 247.00 | 247.00 | 0.61% | 13 |
| Jul 21, 2026 | 246.00 | 246.00 | 245.00 | 245.50 | 245.50 | -0.02% | 84 |
| Jul 17, 2026 | 245.55 | 245.55 | 245.55 | 245.55 | 245.55 | 2.07% | 1 |
| Jul 16, 2026 | 242.65 | 242.65 | 239.43 | 240.58 | 240.58 | 2.92% | 60 |
| Jul 15, 2026 | 231.36 | 235.67 | 231.36 | 233.76 | 233.76 | -0.31% | 35 |
| Jul 14, 2026 | 234.48 | 234.48 | 234.48 | 234.48 | 234.48 | -0.83% | 223 |
| Jul 13, 2026 | 232.32 | 236.90 | 232.32 | 236.44 | 236.44 | 1.77% | 85 |
| Jul 10, 2026 | 230.64 | 232.32 | 230.64 | 232.32 | 232.32 | -1.12% | 7 |
| Jul 9, 2026 | 235.44 | 235.44 | 234.96 | 234.96 | 234.96 | -2.20% | 73 |
| Jul 7, 2026 | 243.12 | 243.12 | 240.24 | 240.24 | 240.24 | 1.21% | 3 |
| Jul 6, 2026 | 237.36 | 237.36 | 237.36 | 237.36 | 237.36 | -0.48% | 1 |
| Jul 2, 2026 | 241.50 | 241.50 | 238.28 | 238.51 | 238.51 | 2.07% | 8 |
| Jul 1, 2026 | 234.37 | 234.60 | 232.99 | 233.68 | 233.68 | 1.16% | 46 |
| Jun 30, 2026 | 250.00 | 250.00 | 231.00 | 231.00 | 231.00 | 1.53% | 15 |
| Jun 26, 2026 | 250.00 | 250.00 | 228.00 | 228.39 | 227.53 | 1.43% | 426 |
| Jun 25, 2026 | 225.80 | 225.80 | 225.16 | 225.16 | 224.31 | -1.02% | 3 |
| Jun 24, 2026 | 222.86 | 227.48 | 222.86 | 227.48 | 226.62 | 2.39% | 6 |
| Jun 23, 2026 | 221.13 | 223.23 | 221.13 | 222.18 | 221.34 | 3.93% | 153 |
| Jun 22, 2026 | 213.78 | 214.41 | 209.37 | 213.78 | 212.97 | 1.19% | 63 |
| Jun 18, 2026 | 212.00 | 212.00 | 211.26 | 211.26 | 210.46 | 0.79% | 117 |
| Jun 17, 2026 | 209.79 | 210.21 | 208.74 | 209.60 | 208.81 | -1.53% | 5 |
| Jun 16, 2026 | 212.85 | 212.85 | 212.85 | 212.85 | 212.04 | 1.15% | 3 |
| Jun 15, 2026 | 211.90 | 211.90 | 210.42 | 210.42 | 209.62 | -4.21% | 5 |
| Jun 10, 2026 | 218.40 | 219.66 | 218.40 | 219.66 | 218.83 | 2.85% | 2 |
| Jun 9, 2026 | 213.57 | 214.20 | 213.57 | 213.57 | 212.76 | 0.55% | 218 |
| Jun 5, 2026 | 207.20 | 213.80 | 207.20 | 212.40 | 211.60 | 5.78% | 73 |
| Jun 3, 2026 | 204.60 | 204.60 | 200.20 | 200.80 | 200.04 | 0.12% | 278 |
| Jun 2, 2026 | 202.02 | 202.02 | 200.34 | 200.55 | 199.79 | -2.75% | 9 |
| Jun 1, 2026 | 206.43 | 206.64 | 204.54 | 206.22 | 205.44 | -4.35% | 34 |
| May 28, 2026 | 220.66 | 220.88 | 215.60 | 215.60 | 214.78 | -3.26% | 870 |
| May 27, 2026 | 222.42 | 224.18 | 222.42 | 222.86 | 222.02 | 0.70% | 12 |
| May 26, 2026 | 222.64 | 222.64 | 219.78 | 221.32 | 220.48 | -0.40% | 61 |
| May 22, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 221.36 | 0.60% | 1 |
| May 20, 2026 | 220.66 | 221.32 | 220.66 | 220.88 | 220.04 | -0.99% | 124 |
| May 19, 2026 | 223.08 | 223.08 | 223.08 | 223.08 | 222.24 | 0.09% | 1 |