Skip to main content
Ventas, Inc. (BVMF:V1TA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
212.14
+1.41 (0.67%)
At close: Apr 27, 2026

Ventas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026212.14212.14212.14212.14212.140.67%1
Apr 24, 2026210.73210.73210.73210.73210.731.02%1
Apr 23, 2026202.40209.00202.40208.60208.605.04%122
Apr 22, 2026199.80201.00198.60198.60198.60-5.90%125
Apr 20, 2026215.67215.67210.63211.05211.05-0.89%11
Apr 17, 2026212.52213.57212.52212.94212.940.60%20
Apr 15, 2026211.25212.73211.25211.68211.68-0.88%7
Apr 14, 2026211.89213.57211.47213.57213.571.50%13
Apr 13, 2026210.42210.42210.42210.42210.42-2.72%1
Apr 9, 2026215.04219.45215.04216.30216.301.05%216
Apr 8, 2026214.28214.28213.84214.06214.06-0.65%124
Apr 7, 2026215.88215.88215.46215.46215.460.20%2
Apr 2, 2026215.04215.04215.04215.04215.041.39%2
Mar 31, 2026211.00212.31210.84212.10212.10-0.94%162
Mar 30, 2026200.00214.12200.00214.12214.12-0.07%104
Mar 27, 2026222.20222.20213.40214.28213.36-0.80%93
Mar 26, 2026216.00216.00216.00216.00215.07-0.73%3
Mar 25, 2026217.58217.58217.58217.58216.65-0.19%7
Mar 24, 2026218.00218.00218.00218.00217.06-1.11%10
Mar 20, 2026220.44220.44220.44220.44219.49-2.50%6
Mar 19, 2026226.09226.09226.09226.09225.12-0.91%1
Mar 16, 2026228.62228.62228.16228.16227.18-1.78%294
Mar 13, 2026228.16232.30228.16232.30231.302.52%56
Mar 12, 2026223.96227.26223.74226.60225.632.49%17
Mar 10, 2026221.54221.76221.10221.10220.15-0.50%14
Mar 6, 2026221.76222.86221.76222.20221.25-0.81%306
Mar 5, 2026223.56224.25221.03224.02223.06-1.72%13
Mar 4, 2026227.93227.93227.93227.93226.95-0.38%1
Mar 3, 2026227.29229.02227.29228.80227.822.36%25
Feb 26, 2026223.52223.52223.52223.52222.560.69%1
Feb 25, 2026221.10221.98221.10221.98221.03-0.88%72
Feb 24, 2026221.98224.84221.98223.96223.00-0.29%117
Feb 23, 2026223.30224.62222.32224.62223.661.49%404
Feb 20, 2026221.76221.76220.66221.32220.37-1.31%240
Feb 19, 2026224.94225.40224.25224.25223.290.55%290
Feb 13, 2026223.02223.02223.02223.02222.06-0.88%1
Feb 12, 2026225.00225.00225.00225.00224.032.17%4
Feb 11, 2026218.54220.66218.54220.22219.271.73%84
Feb 10, 2026215.60216.48215.38216.48215.551.44%57
Feb 9, 2026208.78214.88208.78213.40212.48-0.08%288
Feb 6, 2026211.26214.00211.05213.57212.652.09%165
Feb 5, 2026203.01209.40202.80209.20208.303.46%123
Feb 2, 2026204.40205.99202.00202.20201.33-0.20%247
Jan 30, 2026201.00203.00201.00202.60201.732.01%78
Jan 29, 2026198.84199.60197.60198.60197.750.55%63
Jan 28, 2026198.40198.40196.80197.52196.670.06%27
Jan 27, 2026197.80198.60196.80197.40196.55-1.69%525
Jan 26, 2026202.00202.00199.80200.80199.94-1.30%80
Jan 23, 2026203.45203.45203.45203.45202.581.02%1
Jan 22, 2026204.54204.54201.39201.39200.52-2.63%24
Jan 21, 2026205.66207.06205.66206.83205.94-1.30%5
Jan 16, 2026196.14210.41196.14209.56208.662.04%45
Jan 15, 2026205.80205.80205.17205.38204.50-0.20%5
Jan 14, 2026203.92205.91202.65205.80204.920.15%85
Jan 13, 2026205.50205.50205.50205.50204.620.18%2
Jan 12, 2026205.14205.14205.14205.14204.262.37%1
Jan 9, 2026205.60205.60200.40200.40199.54-0.67%15
Jan 8, 2026202.40202.79200.40201.76200.89-2.08%7
Jan 7, 2026207.35207.35206.05206.05205.160.84%2
Jan 6, 2026203.70205.37202.23204.33203.45-1.42%94
Jan 5, 2026205.27208.39205.27207.27206.38-3.61%46
Jan 2, 2026215.04215.04215.04215.04214.12-7.31%1
Dec 30, 2025231.99232.00231.99232.00231.004.56%4
Dec 26, 2025221.68221.89221.47221.89220.070.96%4
Dec 23, 2025219.78219.78219.78219.78217.97-0.10%1
Dec 22, 2025221.54221.54220.00220.00218.190.22%2
Dec 19, 2025219.12220.44219.12219.52217.72-0.42%10
Dec 18, 2025219.56220.44218.90220.44218.631.73%19
Dec 17, 2025215.82217.57212.96216.70214.921.37%114
Dec 16, 2025217.23217.23213.57213.78212.020.20%16
Dec 15, 2025213.36213.36213.36213.36211.611.60%1
Dec 12, 2025211.68211.68209.79210.00208.270.70%8
Dec 11, 2025206.65208.53206.65208.53206.82-2.88%6
Dec 10, 2025217.36217.36214.06214.72212.96-2.98%13
Dec 9, 2025221.32221.32221.32221.32219.500.80%1
Dec 8, 2025219.56219.78219.56219.56217.760.05%8
Dec 5, 2025212.10220.70212.10219.45217.652.75%23
Dec 4, 2025214.62214.62213.57213.57211.82-0.68%7
Nov 28, 2025214.83215.67214.83215.04213.27-0.68%70
Nov 26, 2025217.14217.14215.88216.51214.730.29%5
Nov 21, 2025215.88215.88215.88215.88214.111.11%1
Nov 19, 2025213.50213.50213.50213.50211.750.26%2
Nov 18, 2025212.94212.94212.94212.94211.191.30%1
Nov 17, 2025208.32210.21208.32210.21208.482.24%8
Nov 14, 2025205.00205.80204.60205.60203.910.19%53
Nov 13, 2025204.10205.20203.40205.20203.510.59%22
Nov 12, 2025202.80204.00202.80204.00202.320.79%4
Nov 10, 2025202.40202.40202.40202.40200.74-0.39%1
Nov 7, 2025202.60203.20201.37203.20201.531.20%23
Nov 6, 2025200.80200.80200.80200.80199.15-1.28%1
Nov 5, 2025202.20203.40202.20203.40201.730.69%33
Nov 4, 2025202.00202.00202.00202.00200.340.70%2
Oct 31, 2025199.59200.60199.59200.60198.95-0.21%20
Oct 30, 2025195.13201.02195.13201.02199.377.74%4
Oct 29, 2025186.00186.96186.00186.58185.05-3.73%1,196
Oct 28, 2025193.80193.80193.80193.80192.211.49%1