Ventas, Inc. (BVMF:V1TA34)
Brazil
· Delayed Price · Currency is BRL 222.20
-1.82 (-0.81%)
At close: Mar 6, 2026
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 221.76 | 222.86 | 221.76 | 222.20 | 222.20 | -0.81% | 306 |
| Mar 5, 2026 | 223.56 | 224.25 | 221.03 | 224.02 | 224.02 | -1.72% | 13 |
| Mar 4, 2026 | 227.93 | 227.93 | 227.93 | 227.93 | 227.93 | -0.38% | 1 |
| Mar 3, 2026 | 227.29 | 229.02 | 227.29 | 228.80 | 228.80 | 2.36% | 25 |
| Feb 26, 2026 | 223.52 | 223.52 | 223.52 | 223.52 | 223.52 | 0.69% | 1 |
| Feb 25, 2026 | 221.10 | 221.98 | 221.10 | 221.98 | 221.98 | -0.88% | 72 |
| Feb 24, 2026 | 221.98 | 224.84 | 221.98 | 223.96 | 223.96 | -0.29% | 117 |
| Feb 23, 2026 | 223.30 | 224.62 | 222.32 | 224.62 | 224.62 | 1.49% | 404 |
| Feb 20, 2026 | 221.76 | 221.76 | 220.66 | 221.32 | 221.32 | -1.31% | 240 |
| Feb 19, 2026 | 224.94 | 225.40 | 224.25 | 224.25 | 224.25 | 0.55% | 290 |
| Feb 13, 2026 | 223.02 | 223.02 | 223.02 | 223.02 | 223.02 | -0.88% | 1 |
| Feb 12, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2.17% | 4 |
| Feb 11, 2026 | 218.54 | 220.66 | 218.54 | 220.22 | 220.22 | 1.73% | 84 |
| Feb 10, 2026 | 215.60 | 216.48 | 215.38 | 216.48 | 216.48 | 1.44% | 57 |
| Feb 9, 2026 | 208.78 | 214.88 | 208.78 | 213.40 | 213.40 | -0.08% | 288 |
| Feb 6, 2026 | 211.26 | 214.00 | 211.05 | 213.57 | 213.57 | 2.09% | 165 |
| Feb 5, 2026 | 203.01 | 209.40 | 202.80 | 209.20 | 209.20 | 3.46% | 123 |
| Feb 2, 2026 | 204.40 | 205.99 | 202.00 | 202.20 | 202.20 | -0.20% | 247 |
| Jan 30, 2026 | 201.00 | 203.00 | 201.00 | 202.60 | 202.60 | 2.01% | 78 |
| Jan 29, 2026 | 198.84 | 199.60 | 197.60 | 198.60 | 198.60 | 0.55% | 63 |
| Jan 28, 2026 | 198.40 | 198.40 | 196.80 | 197.52 | 197.52 | 0.06% | 27 |
| Jan 27, 2026 | 197.80 | 198.60 | 196.80 | 197.40 | 197.40 | -1.69% | 525 |
| Jan 26, 2026 | 202.00 | 202.00 | 199.80 | 200.80 | 200.80 | -1.30% | 80 |
| Jan 23, 2026 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | 1.02% | 1 |
| Jan 22, 2026 | 204.54 | 204.54 | 201.39 | 201.39 | 201.39 | -2.63% | 24 |
| Jan 21, 2026 | 205.66 | 207.06 | 205.66 | 206.83 | 206.83 | -1.30% | 5 |
| Jan 16, 2026 | 196.14 | 210.41 | 196.14 | 209.56 | 209.56 | 2.04% | 45 |
| Jan 15, 2026 | 205.80 | 205.80 | 205.17 | 205.38 | 205.38 | -0.20% | 5 |
| Jan 14, 2026 | 203.92 | 205.91 | 202.65 | 205.80 | 205.80 | 0.15% | 85 |
| Jan 13, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0.18% | 2 |
| Jan 12, 2026 | 205.14 | 205.14 | 205.14 | 205.14 | 205.14 | 2.37% | 1 |
| Jan 9, 2026 | 205.60 | 205.60 | 200.40 | 200.40 | 200.40 | -0.67% | 15 |
| Jan 8, 2026 | 202.40 | 202.79 | 200.40 | 201.76 | 201.76 | -2.08% | 7 |
| Jan 7, 2026 | 207.35 | 207.35 | 206.05 | 206.05 | 206.05 | 0.84% | 2 |
| Jan 6, 2026 | 203.70 | 205.37 | 202.23 | 204.33 | 204.33 | -1.42% | 94 |
| Jan 5, 2026 | 205.27 | 208.39 | 205.27 | 207.27 | 207.27 | -3.61% | 46 |
| Jan 2, 2026 | 215.04 | 215.04 | 215.04 | 215.04 | 215.04 | -7.31% | 1 |
| Dec 30, 2025 | 231.99 | 232.00 | 231.99 | 232.00 | 232.00 | 4.56% | 4 |
| Dec 26, 2025 | 221.68 | 221.89 | 221.47 | 221.89 | 221.00 | 0.96% | 4 |
| Dec 23, 2025 | 219.78 | 219.78 | 219.78 | 219.78 | 218.90 | -0.10% | 1 |
| Dec 22, 2025 | 221.54 | 221.54 | 220.00 | 220.00 | 219.12 | 0.22% | 2 |
| Dec 19, 2025 | 219.12 | 220.44 | 219.12 | 219.52 | 218.64 | -0.42% | 10 |
| Dec 18, 2025 | 219.56 | 220.44 | 218.90 | 220.44 | 219.56 | 1.73% | 19 |
| Dec 17, 2025 | 215.82 | 217.57 | 212.96 | 216.70 | 215.83 | 1.37% | 114 |
| Dec 16, 2025 | 217.23 | 217.23 | 213.57 | 213.78 | 212.93 | 0.20% | 16 |
| Dec 15, 2025 | 213.36 | 213.36 | 213.36 | 213.36 | 212.51 | 1.60% | 1 |
| Dec 12, 2025 | 211.68 | 211.68 | 209.79 | 210.00 | 209.16 | 0.70% | 8 |
| Dec 11, 2025 | 206.65 | 208.53 | 206.65 | 208.53 | 207.70 | -2.88% | 6 |
| Dec 10, 2025 | 217.36 | 217.36 | 214.06 | 214.72 | 213.86 | -2.98% | 13 |
| Dec 9, 2025 | 221.32 | 221.32 | 221.32 | 221.32 | 220.43 | 0.80% | 1 |
| Dec 8, 2025 | 219.56 | 219.78 | 219.56 | 219.56 | 218.68 | 0.05% | 8 |
| Dec 5, 2025 | 212.10 | 220.70 | 212.10 | 219.45 | 218.57 | 2.75% | 23 |
| Dec 4, 2025 | 214.62 | 214.62 | 213.57 | 213.57 | 212.72 | -0.68% | 7 |
| Nov 28, 2025 | 214.83 | 215.67 | 214.83 | 215.04 | 214.18 | -0.68% | 70 |
| Nov 26, 2025 | 217.14 | 217.14 | 215.88 | 216.51 | 215.64 | 0.29% | 5 |
| Nov 21, 2025 | 215.88 | 215.88 | 215.88 | 215.88 | 215.02 | 1.11% | 1 |
| Nov 19, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 212.65 | 0.26% | 2 |
| Nov 18, 2025 | 212.94 | 212.94 | 212.94 | 212.94 | 212.09 | 1.30% | 1 |
| Nov 17, 2025 | 208.32 | 210.21 | 208.32 | 210.21 | 209.37 | 2.24% | 8 |
| Nov 14, 2025 | 205.00 | 205.80 | 204.60 | 205.60 | 204.78 | 0.19% | 53 |
| Nov 13, 2025 | 204.10 | 205.20 | 203.40 | 205.20 | 204.38 | 0.59% | 22 |
| Nov 12, 2025 | 202.80 | 204.00 | 202.80 | 204.00 | 203.18 | 0.79% | 4 |
| Nov 10, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 201.59 | -0.39% | 1 |
| Nov 7, 2025 | 202.60 | 203.20 | 201.37 | 203.20 | 202.39 | 1.20% | 23 |
| Nov 6, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.00 | -1.28% | 1 |
| Nov 5, 2025 | 202.20 | 203.40 | 202.20 | 203.40 | 202.59 | 0.69% | 33 |
| Nov 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.19 | 0.70% | 2 |
| Oct 31, 2025 | 199.59 | 200.60 | 199.59 | 200.60 | 199.80 | -0.21% | 20 |
| Oct 30, 2025 | 195.13 | 201.02 | 195.13 | 201.02 | 200.22 | 7.74% | 4 |
| Oct 29, 2025 | 186.00 | 186.96 | 186.00 | 186.58 | 185.83 | -3.73% | 1,196 |
| Oct 28, 2025 | 193.80 | 193.80 | 193.80 | 193.80 | 193.03 | 1.49% | 1 |
| Oct 27, 2025 | 193.42 | 193.42 | 190.95 | 190.95 | 190.19 | 0.20% | 69 |
| Oct 24, 2025 | 186.77 | 190.95 | 186.77 | 190.57 | 189.81 | -0.99% | 146 |
| Oct 23, 2025 | 192.47 | 192.47 | 192.47 | 192.47 | 191.70 | 1.30% | 1 |
| Oct 22, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.24 | 0.60% | 1 |
| Oct 21, 2025 | 188.48 | 188.86 | 188.48 | 188.86 | 188.10 | -0.94% | 19 |
| Oct 20, 2025 | 190.65 | 190.65 | 190.65 | 190.65 | 189.89 | 0.04% | 5 |
| Oct 17, 2025 | 191.14 | 191.14 | 190.57 | 190.57 | 189.81 | 0.60% | 47 |
| Oct 16, 2025 | 189.24 | 189.43 | 189.24 | 189.43 | 188.67 | 1.22% | 2 |
| Oct 15, 2025 | 187.20 | 187.20 | 186.39 | 187.15 | 186.40 | 1.14% | 3 |
| Oct 14, 2025 | 186.29 | 186.29 | 185.04 | 185.04 | 184.30 | 0.40% | 9 |
| Oct 13, 2025 | 183.50 | 184.69 | 183.50 | 184.30 | 183.56 | -1.73% | 80 |
| Oct 10, 2025 | 187.77 | 187.77 | 187.33 | 187.55 | 186.80 | 1.46% | 23 |
| Oct 7, 2025 | 184.08 | 186.30 | 184.08 | 184.86 | 184.12 | 0.10% | 420 |
| Oct 6, 2025 | 185.16 | 185.44 | 184.30 | 184.68 | 183.94 | -1.72% | 16 |
| Oct 3, 2025 | 187.91 | 187.91 | 187.91 | 187.91 | 187.16 | 0.61% | 1 |
| Oct 2, 2025 | 186.20 | 187.91 | 186.20 | 186.77 | 186.02 | -0.81% | 41 |
| Oct 1, 2025 | 187.15 | 188.29 | 186.96 | 188.29 | 187.54 | 0.80% | 190 |
| Sep 30, 2025 | 184.78 | 186.84 | 184.74 | 186.79 | 186.04 | 1.29% | 170 |
| Sep 29, 2025 | 195.00 | 195.00 | 184.18 | 184.42 | 183.68 | -0.60% | 84 |
| Sep 26, 2025 | 185.52 | 195.00 | 185.21 | 185.53 | 183.91 | 0.78% | 159 |
| Sep 25, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 182.49 | 0.67% | 1 |
| Sep 24, 2025 | 181.80 | 182.88 | 181.80 | 182.88 | 181.28 | 0.20% | 283 |
| Sep 23, 2025 | 179.82 | 182.52 | 179.46 | 182.52 | 180.93 | 1.30% | 32 |
| Sep 19, 2025 | 179.64 | 180.54 | 179.64 | 180.18 | 178.61 | -0.50% | 92 |
| Sep 18, 2025 | 179.50 | 181.08 | 179.50 | 181.08 | 179.50 | 0.50% | 7 |
| Sep 17, 2025 | 180.18 | 181.12 | 180.00 | 180.18 | 178.61 | -3.33% | 253 |
| Sep 15, 2025 | 186.58 | 186.58 | 185.82 | 186.39 | 184.76 | -0.81% | 435 |
| Sep 11, 2025 | 187.15 | 187.91 | 187.15 | 187.91 | 186.27 | 0.30% | 154 |
| Sep 10, 2025 | 188.48 | 188.86 | 186.77 | 187.34 | 185.70 | 0.36% | 176 |