B3 · V1TA34 · stock
Ventas, Inc. (V1TA34) stock price history
Every B3 trading session of Ventas, Inc. from Mar 20, 2020 to Sep 28, 2026: 1,625 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
V1TA34 adjusted close, 2020 to 2026
- R$256.88
- All time high, 2026
- R$257.66
- 52 week high, R$181.24 low
- 1,625
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
V1TA34 key facts
- Ventas, Inc. (V1TA34) closed at R$222.87 on Sep 28, 2026 on B3.
- V1TA34's all time high close is R$256.88, set on Jul 27, 2026; its all time low close is R$42.87 on Mar 20, 2020.
- V1TA34's 52 week range is R$181.24 to R$257.66.
- V1TA34 returned +22.2% over the year to Sep 28, 2026 and +71.3% over five years.
- Since Mar 20, 2020 V1TA34 returned +420%, +28.7% a year compounded.
- V1TA34's deepest drawdown was -39.7% from Apr 8, 2021 to Nov 3, 2022.
- DataCedar holds 1,625 daily sessions of V1TA34 history from Mar 20, 2020 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
V1TA34 price chart, 2020 to 2026
V1TA34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -2.0% |
| 6 months | +4.9% |
| Year to date | -3.1% |
| 1 year | +22.2% |
| 3 years | +125.3% |
| 5 years | +71.3% |
| 10 years | n/a |
| Since Mar 20, 2020 | +419.9% |
| Compound annual growth, 6.5 years | +28.7% |
V1TA34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$256.88 on Jul 27, 2026
- All time low close
- R$42.87 on Mar 20, 2020
- 52 week high
- R$257.66 on Jul 27, 2026
- 52 week low
- R$181.24 on Oct 13, 2025
- Deepest drawdown
- -39.7% from Apr 8, 2021 to Nov 3, 2022, recovered Jul 18, 2024
- Best single session
- +49.5% on Jun 16, 2020
- Worst single session
- -10.3% on Aug 22, 2022
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2020
- 5.2×
- Best calendar year
- 2024, +68%
- Worst calendar year
- 2022, -12%
V1TA34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 20, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$213.26 | R$257.66 | R$194.52 | R$222.87 | -3.1% | 10.1K | 185 |
| 2025 | R$180.39 | R$230.08 | R$168.19 | R$230.08 | +27.5% | 6.5K | 250 |
| 2024 | R$107.17 | R$187.26 | R$100.36 | R$180.39 | +68.3% | 12.1K | 251 |
| 2023 | R$109.00 | R$122.72 | R$96.75 | R$107.17 | -1.7% | 3.9K | 248 |
| 2022 | R$126.14 | R$136.02 | R$85.60 | R$109.00 | -12.2% | 27.7K | 250 |
| 2021 | R$106.01 | R$141.96 | R$105.47 | R$124.09 | +12.6% | 23.5K | 247 |
| 2020 | R$49.66 | R$114.78 | R$42.23 | R$110.20 | n/a | 13.4K | 194 |
V1TA34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$222.87 | -5.4% |
| August 2026 | R$235.68 | -0.3% |
| July 2026 | R$236.44 | +2.4% |
| June 2026 | R$231.00 | +7.6% |
| May 2026 | R$214.72 | -1.5% |
| April 2026 | R$218.01 | +3.2% |
| March 2026 | R$211.24 | -4.7% |
| February 2026 | R$221.67 | +10.3% |
| January 2026 | R$200.92 | -12.7% |
| December 2025 | R$230.08 | +8.3% |
| November 2025 | R$212.39 | +7.2% |
| October 2025 | R$198.13 | +7.4% |
About the V1TA34 data
Daily bars. 1,625 sessions from Mar 20, 2020 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/V1TA34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
V1TA34 share price history
