Extra Space Storage Inc (EXR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	341.251	-0,06%	143,15	142,39	144,18	143,38
08/02/2024	406.905	0,74%	142,43	142,69	144,35	143,47
07/02/2024	442.687	-0,22%	139,75	142,08	144,93	142,41
06/02/2024	494.019	2,18%	139,75	139,5607	143,21	142,73
05/02/2024	505.289	-2,68%	141,38	139,42	141,95	139,68
02/02/2024	380.585	-1,74%	143,96	141,56	144,525	143,53
01/02/2024	686.924	1,13%	144,38	143,21	146,35	146,07
31/01/2024	450.194	-0,77%	146,58	143,6405	148,28	144,44
30/01/2024	324.886	-1,68%	147,90	144,55	147,17	145,56
29/01/2024	312.636	0,39%	147,90	146,11	148,42	148,05
26/01/2024	222.660	-0,91%	149,17	147,30	149,8225	147,47
25/01/2024	383.552	1,31%	149,19	147,645	149,99	148,83
24/01/2024	453.917	-0,22%	148,40	146,43	149,789	146,91
23/01/2024	377.826	-0,98%	149,20	146,70	149,80	147,24
22/01/2024	333.087	1,32%	146,94	147,48	150,22	148,69
19/01/2024	499.398	0,22%	146,94	145,12	147,71	146,76
18/01/2024	727.506	-1,17%	148,00	144,65	148,79	146,44
17/01/2024	748.509	-1,52%	148,49	147,06	150,23	148,17
16/01/2024	724.926	-1,23%	151,34	149,36	151,345	150,45
15/01/2024	941.215	1,05%	155,71	150,005	153,125	152,32
12/01/2024	941.215	1,05%	155,71	150,005	153,125	152,32
11/01/2024	1.818.866	-3,89%	155,71	149,91	155,7299	150,74
10/01/2024	660.130	-0,75%	158,40	155,693	158,24	156,84
09/01/2024	437.782	-1,13%	158,40	156,92	158,9325	158,03
08/01/2024	481.569	1,11%	157,08	156,94	160,56	159,84
05/01/2024	360.542	0,72%	156,12	154,7001	159,25	158,08
04/01/2024	497.007	-1,17%	158,27	156,31	159,18	156,95
03/01/2024	640.604	-3,41%	162,66	158,05	163,00	158,80
02/01/2024	525.910	2,54%	159,89	159,02	164,99	164,40
29/12/2023	377.054	-1,13%	160,96	160,34	162,015	160,33
28/12/2023	414.850	0,66%	161,04	160,62	162,355	162,16
27/12/2023	508.294	1,03%	156,78	159,275	161,825	161,09
26/12/2023	316.532	1,86%	156,78	156,70	160,18	159,45
22/12/2023	371.816	0,28%	156,38	155,835	158,485	156,54
21/12/2023	440.663	2,56%	153,68	153,68	156,345	156,10
20/12/2023	472.395	-0,94%	153,68	152,21	156,17	152,14
19/12/2023	680.622	1,31%	153,04	152,435	155,50	153,59
18/12/2023	716.667	-1,38%	139,84	151,12	153,55	151,61
15/12/2023	1.081.798	-0,63%	139,84	150,84	154,55	153,73
14/12/2023	1.496.397	7,16%	139,84	147,96	154,715	154,71
13/12/2023	860.793	5,01%	139,84	139,20	147,35	146,00
12/12/2023	457.889	0,67%	137,70	136,995	139,55	139,04
11/12/2023	411.865	-0,40%	137,70	136,28	138,50	138,12
08/12/2023	367.672	1,15%	136,84	136,42	138,83	138,68
07/12/2023	386.663	0,36%	137,15	136,585	138,93	137,11
06/12/2023	559.429	0,33%	136,97	136,60	138,305	136,62
05/12/2023	357.880	-0,66%	134,29	135,13	137,1094	136,17
04/12/2023	448.945	2,32%	134,29	134,24	137,29	137,49
01/12/2023	481.674	3,23%	130,66	130,095	134,52	134,37
30/11/2023	397.604	0,49%	129,42	129,24	130,85	130,17
29/11/2023	383.933	1,76%	126,54	128,9224	131,16	129,53
28/11/2023	331.986	0,44%	127,01	126,08	127,525	127,29
27/11/2023	454.218	-0,31%	128,63	126,2338	127,25	126,73
24/11/2023	127.831	0,19%	128,63	125,32	127,57	127,06
23/11/2023	434.095	-0,92%	128,63	126,21	128,61	126,82
22/11/2023	427.359	-0,92%	128,63	126,21	128,61	126,82
21/11/2023	447.026	-1,14%	128,02	127,58	129,455	128,00
20/11/2023	548.291	0,95%	128,02	127,555	129,69	129,48
17/11/2023	598.866	-1,41%	130,88	127,83	131,58	128,26
16/11/2023	784.341	0,08%	130,93	130,09	133,24	130,10
15/11/2023	867.785	0,35%	129,25	129,25	131,15	130,00
14/11/2023	1.430.396	10,18%	121,91	122,33	129,97	129,55
13/11/2023	564.068	-1,29%	118,27	116,23	118,75	117,58
10/11/2023	908.528	0,86%	118,45	118,61	120,245	119,11
09/11/2023	1.189.858	-0,36%	116,01	117,39	120,76	118,10
08/11/2023	1.774.866	10,73%	106,20	114,35	118,89	118,70
07/11/2023	1.155.632	1,30%	106,20	105,06	107,575	107,20
06/11/2023	884.195	-1,08%	106,77	105,25	107,00	105,82
03/11/2023	2.135.915	1,52%	107,35	106,93	109,6075	106,97
02/11/2023	853.369	1,97%	105,03	104,79	106,90	105,37
01/11/2023	690.445	-0,25%	103,59	101,22	104,00	103,33
31/10/2023	684.224	-0,33%	104,71	101,75	105,27	103,59
30/10/2023	756.924	-0,44%	105,56	101,84	104,53	103,93
27/10/2023	357.802	-0,11%	105,56	103,712	105,97	105,11
26/10/2023	825.584	2,08%	103,525	103,525	106,01	105,22
25/10/2023	558.360	-3,18%	105,68	102,30	105,53	103,08
24/10/2023	638.039	-1,54%	108,11	105,78	108,385	106,47
23/10/2023	906.733	-1,33%	108,28	107,845	110,55	108,13
20/10/2023	488.829	-2,59%	112,75	109,16	113,07	109,59
19/10/2023	537.773	-3,02%	115,35	112,48	116,20	112,50
18/10/2023	374.716	-2,35%	118,80	115,245	120,3025	116,00
17/10/2023	483.710	-0,59%	118,80	118,005	120,3025	118,79
16/10/2023	593.060	1,20%	121,78	117,72	120,30	119,49
13/10/2023	637.352	-1,70%	121,78	117,16	120,59	118,07
12/10/2023	450.276	-1,75%	121,78	119,42	121,63	120,11
11/10/2023	549.950	0,84%	121,70	121,025	122,59	122,25
10/10/2023	360.895	0,46%	120,74	119,55	121,97	121,23
09/10/2023	418.450	1,81%	118,04	117,75	121,10	120,67
06/10/2023	485.075	1,67%	116,01	115,34	118,81	118,52
05/10/2023	618.033	0,17%	116,23	115,20	116,87	116,57
04/10/2023	749.199	-0,36%	117,67	115,25	118,21	116,37
03/10/2023	762.259	-2,00%	121,105	116,68	119,625	116,88
02/10/2023	435.026	-1,92%	122,22	118,63	122,30	119,25
29/09/2023	589.744	0,68%	122,22	120,63	122,84	121,64
28/09/2023	368.193	0,25%	120,52	119,98	121,77	120,81
27/09/2023	454.073	-0,19%	121,93	119,898	123,07	120,54
26/09/2023	459.442	-1,35%	121,465	120,27	122,325	120,79
25/09/2023	363.861	-1,31%	123,10	121,82	123,27	122,43
22/09/2023	540.328	1,22%	122,53	122,26	124,97	124,08
21/09/2023	541.181	-3,89%	126,62	122,36	126,5979	122,58