Extra Space Storage Inc (EXR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	1.106.481	0,00%	156,33	153,49	156,46	155,41
28-06-2024	1.106.481	-0,21%	156,33	153,49	156,46	155,41
27-06-2024	412.515	-0,80%	157,32	154,42	157,92	155,74
26-06-2024	341.159	-0,13%	156,38	155,54	157,47	156,99
25-06-2024	316.756	-1,34%	159,39	156,48	159,39	157,20
24-06-2024	290.712	0,25%	158,35	157,35	160,96	159,33
21-06-2024	912.013	0,59%	158,28	157,43	159,23	158,93
20-06-2024	378.213	-0,80%	158,48	156,43	158,87	158,00
19-06-2024	354.194	0,00%	155,08	154,73	159,90	159,28
18-06-2024	354.194	1,73%	155,08	154,73	159,90	159,28
17-06-2024	676.834	-1,06%	155,30	154,11	157,10	154,91
14-06-2024	723.305	-0,22%	155,02	154,83	158,19	156,57
13-06-2024	665.408	2,43%	155,02	154,81	159,36	158,53
12-06-2024	870.692	2,30%	154,56	154,12	158,92	154,77
11-06-2024	507.671	1,00%	148,395	147,87	151,945	151,29
10-06-2024	509.943	1,14%	146,18	145,61	150,46	149,79
07-06-2024	534.461	-0,26%	146,18	145,75	149,36	148,10
06-06-2024	313.203	0,01%	147,27	146,12	149,065	148,48
05-06-2024	485.203	0,32%	148,29	147,00	149,965	148,53
04-06-2024	285.804	2,15%	144,71	144,46	149,54	148,06
03-06-2024	238.288	0,12%	145,63	143,87	145,76	144,95
31-05-2024	318.329	2,18%	143,29	142,585	145,40	144,77
30-05-2024	254.010	2,37%	139,47	139,485	141,735	141,68
29-05-2024	296.093	-2,78%	140,47	137,55	140,94	138,40
28-05-2024	376.663	-0,15%	143,14	142,32	144,915	142,36
27-05-2024	177.414	0,00%	143,37	142,16	143,41	142,58
24-05-2024	177.414	-2,59%	143,37	142,16	143,41	142,58
23-05-2024	225.782	-2,56%	145,76	142,45	146,16	142,63
22-05-2024	404.771	0,20%	146,03	145,76	148,18	146,37
21-05-2024	1.146.637	-2,80%	149,59	144,49	150,21	146,08
20-05-2024	371.851	-1,05%	152,55	150,24	152,405	150,29
17-05-2024	236.552	0,36%	152,55	150,83	152,38	151,89
16-05-2024	285.323	-0,48%	151,32	151,285	153,63	151,35
15-05-2024	509.111	2,32%	151,67	150,38	152,39	152,10
14-05-2024	393.608	0,51%	149,29	148,18	151,17	148,65
13-05-2024	303.129	0,83%	147,65	146,655	149,08	147,89
10-05-2024	376.255	0,31%	146,17	145,10	147,06	146,67
09-05-2024	566.782	3,74%	141,79	141,12	146,23	146,22
08-05-2024	296.382	-1,64%	142,34	140,60	142,52	140,95
07-05-2024	594.834	0,44%	143,89	142,96	144,65	143,30
06-05-2024	596.392	0,57%	143,09	140,40	143,79	142,68
03-05-2024	482.785	1,49%	142,50	141,08	143,84	141,87
02-05-2024	689.698	0,79%	139,95	137,68	140,58	139,79
01-05-2024	1.138.142	3,29%	138,28	136,53	142,74	138,70
30-04-2024	839.236	-2,26%	135,52	134,215	137,38	134,28
29-04-2024	582.348	2,93%	135,57	135,19	137,96	137,38
26-04-2024	398.785	-0,27%	134,00	133,335	136,35	133,47
25-04-2024	516.777	-0,60%	132,89	131,79	134,32	133,83
24-04-2024	592.025	1,02%	132,05	131,26	136,00	134,64
23-04-2024	550.935	0,41%	132,45	132,615	135,06	133,28
22-04-2024	673.760	0,21%	132,97	131,84	134,05	132,74
19-04-2024	737.330	-1,30%	134,19	131,89	134,72	132,46
18-04-2024	517.545	-1,40%	136,15	133,64	136,86	134,20
17-04-2024	432.804	0,21%	136,15	135,935	138,25	136,10
16-04-2024	599.161	-1,39%	140,69	134,39	137,43	135,81
15-04-2024	774.258	-2,10%	141,95	136,31	141,18	137,73
12-04-2024	320.263	-1,75%	141,95	140,01	142,6116	140,69
11-04-2024	410.857	0,49%	143,68	140,04	144,07	143,20
10-04-2024	618.392	-6,49%	148,14	141,22	147,86	142,50
09-04-2024	488.354	2,23%	150,05	149,965	152,55	152,39
08-04-2024	415.557	1,88%	147,12	146,51	149,14	149,07
05-04-2024	485.734	1,25%	145,99	143,67	146,52	146,32
04-04-2024	585.945	-0,37%	145,99	143,72	149,36	144,52
03-04-2024	590.421	-0,30%	145,76	142,6491	145,71	145,06
02-04-2024	619.712	-0,85%	146,08	143,85	146,145	145,49
01-04-2024	457.335	-0,18%	146,95	145,83	147,73	146,74
28-03-2024	486.809	0,17%	147,21	146,27	148,58	147,00
27-03-2024	469.975	4,48%	142,21	141,83	147,35	146,7485
26-03-2024	383.967	-0,03%	140,45	140,46	141,99	140,46
25-03-2024	522.550	-0,61%	142,83	140,275	142,535	140,50
22-03-2024	711.290	-0,70%	142,83	140,34	142,83	141,36
21-03-2024	701.331	1,32%	141,475	140,34	143,60	142,35
20-03-2024	1.317.892	1,52%	137,69	137,25	141,63	140,50
19-03-2024	389.157	0,24%	137,81	137,73	139,67	138,40
18-03-2024	435.491	-0,90%	139,37	137,94	140,07	138,07
15-03-2024	744.060	-2,09%	140,96	139,02	142,53	139,33
14-03-2024	526.635	-2,67%	150,23	140,765	145,50	142,31
13-03-2024	511.316	-1,83%	149,00	147,205	151,57	147,84
12-03-2024	525.591	3,07%	149,00	147,03	151,14	154,00
11-03-2024	592.947	-0,79%	151,43	147,69	152,33	149,41
08-03-2024	582.377	2,83%	147,87	147,47	151,23	150,60
07-03-2024	544.732	1,69%	144,01	143,36	146,64	146,46
06-03-2024	357.288	1,02%	142,91	142,585	145,09	144,03
05-03-2024	448.881	-3,32%	142,91	141,90	147,38	142,58
04-03-2024	656.919	2,87%	142,91	142,19	147,54	147,48
01-03-2024	535.426	1,70%	140,11	138,63	143,56	143,36
29-02-2024	553.161	1,94%	139,35	137,425	141,775	140,97
28-02-2024	1.378.629	-1,38%	136,00	132,64	139,55	138,29
27-02-2024	654.568	0,73%	140,60	140,13	141,795	140,221
26-02-2024	916.143	-0,61%	139,97	138,47	141,54	139,20
23-02-2024	452.735	-0,94%	142,51	140,0701	141,48	140,06
22-02-2024	329.654	-1,20%	142,51	141,29	143,258	141,39
21-02-2024	608.285	1,20%	146,15	141,51	146,44	143,11
20-02-2024	445.821	-0,11%	139,81	139,69	141,5225	141,42
19-02-2024	577.174	0,00%	139,81	139,81	141,92	141,57
16-02-2024	577.174	1,41%	139,81	139,81	141,92	141,57
15-02-2024	764.600	1,55%	139,06	140,40	142,76	141,77
14-02-2024	680.583	0,76%	143,71	137,57	140,38	139,60
13-02-2024	612.629	-2,44%	143,71	136,06	139,1846	138,55
12-02-2024	452.676	-0,95%	143,71	141,65	144,12	142,02