Extra Space Storage Inc (EXR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	414.985	-0,11%	128,555	127,44	129,14	127,55
19-09-2023	495.011	0,82%	127,10	126,895	128,07	127,64
18-09-2023	434.005	-1,12%	127,94	125,6639	127,22	126,62
15-09-2023	675.708	1,46%	125,37	124,84	128,42	128,05
14-09-2023	803.823	1,71%	125,13	124,36	126,38	126,16
13-09-2023	501.735	-1,74%	126,54	123,86	126,91	124,59
12-09-2023	328.506	0,02%	126,54	125,45	126,91	126,82
11-09-2023	390.828	0,30%	126,50	125,52	127,14	126,77
08-09-2023	552.563	-0,64%	127,79	126,347	127,74	126,42
07-09-2023	454.768	0,52%	126,78	125,87	127,66	127,22
06-09-2023	829.523	-0,91%	127,695	125,43	128,185	126,54
05-09-2023	541.962	-0,87%	130,05	127,61	128,97	127,71
04-09-2023	422.318	0,09%	130,05	128,07	130,08	128,79
01-09-2023	422.318	0,09%	130,05	128,07	130,08	128,79
31-08-2023	359.414	-1,49%	130,05	128,46	130,585	128,68
30-08-2023	410.497	0,03%	128,15	129,77	131,215	130,62
29-08-2023	532.512	1,63%	128,15	128,17	130,63	130,63
28-08-2023	435.244	0,49%	127,92	127,99	129,82	128,56
25-08-2023	562.217	0,36%	127,92	126,39	128,46	127,92
24-08-2023	1.135.449	-0,09%	128,23	127,22	129,51	127,39
23-08-2023	840.209	0,80%	127,57	126,81	128,48	127,51
22-08-2023	543.340	-0,68%	127,75	126,00	127,95	126,47
21-08-2023	643.586	0,36%	126,30	125,37	127,82	127,31
18-08-2023	899.905	0,32%	125,78	126,41	127,075	126,85
17-08-2023	1.354.931	-1,24%	129,19	126,45	129,03	126,45
16-08-2023	982.937	-0,65%	129,19	127,79	129,32	128,10
15-08-2023	1.059.000	-0,95%	129,19	128,96	130,77	128,94
14-08-2023	789.961	-0,70%	130,20	129,55	131,93	130,10
11-08-2023	1.032.671	0,90%	130,20	129,15	131,24	131,05
10-08-2023	1.092.709	-0,16%	130,20	129,25	131,1675	129,91
09-08-2023	946.591	1,09%	128,27	127,11	131,09	130,15
08-08-2023	955.324	-1,79%	129,95	127,84	130,04	128,755
07-08-2023	1.513.559	4,29%	129,64	126,39	131,27	131,0901
04-08-2023	3.397.384	-9,84%	129,64	123,70	130,03	125,73
03-08-2023	992.063	1,87%	137,06	135,15	139,50	139,41
02-08-2023	640.942	-0,55%	136,95	136,155	137,725	136,81
01-08-2023	616.786	-1,47%	139,99	137,10	141,215	137,52
31-07-2023	786.635	-0,86%	141,06	139,42	141,92	139,625
28-07-2023	559.834	-0,01%	142,61	140,24	142,98	141,98
27-07-2023	618.525	-1,75%	145,05	141,93	145,9556	142,025
26-07-2023	815.261	-0,50%	145,05	143,61	147,655	144,45
25-07-2023	1.589.202	-0,91%	145,91	143,575	146,4549	145,06
24-07-2023	920.437	0,23%	147,04	144,91	148,56	146,41
21-07-2023	1.302.616	-0,52%	149,30	145,76	148,005	146,05
20-07-2023	1.046.248	-1,43%	151,12	146,65	150,39	146,83
19-07-2023	1.088.987	-0,95%	151,12	148,61	155,515	148,88
18-07-2023	1.293.111	-3,88%	156,21	150,02	157,39	150,35
17-07-2023	780.430	0,49%	156,21	155,43	157,67	156,53
14-07-2023	674.076	0,82%	153,50	153,235	156,34	155,71
13-07-2023	413.794	1,67%	151,69	150,75	154,51	154,42
12-07-2023	615.357	0,62%	150,02	151,65	154,73	151,89
11-07-2023	635.498	1,59%	150,02	148,88	152,32	151,90
10-07-2023	417.520	0,93%	147,64	147,26	150,04	149,50
07-07-2023	489.274	-0,22%	147,64	146,705	148,93	148,12
06-07-2023	620.784	-0,79%	148,93	144,79	148,71	148,47
05-07-2023	436.166	-0,52%	148,93	146,67	150,99	149,64
04-07-2023	224.333	1,06%	148,93	148,13	151,26	150,42
03-07-2023	224.333	1,06%	148,93	148,13	151,26	150,42
30-06-2023	448.536	0,63%	149,16	145,92	150,46	148,90
29-06-2023	390.300	-0,03%	147,43	145,98	149,12	147,95
28-06-2023	617.354	0,60%	146,95	146,44	148,25	148,01
27-06-2023	502.088	0,98%	142,03	145,13	147,995	147,14
26-06-2023	483.639	2,67%	142,03	141,59	145,92	145,745
23-06-2023	491.064	-0,85%	143,12	141,86	144,69	141,99
22-06-2023	368.500	-1,90%	146,15	142,29	146,435	143,23
21-06-2023	344.743	1,52%	143,65	142,365	146,33	145,9906
20-06-2023	350.764	-1,05%	144,78	142,235	144,55	143,75
19-06-2023	393.572	-0,36%	146,01	144,45	147,10	145,26
16-06-2023	393.572	-0,36%	146,01	144,45	147,10	145,26
15-06-2023	341.647	1,72%	146,01	142,77	146,55	145,78
14-06-2023	437.014	-0,69%	146,01	142,78	144,86	143,27
13-06-2023	645.888	0,30%	146,01	142,32	146,70	145,81
12-06-2023	466.956	0,60%	146,01	141,86	145,83	145,37
09-06-2023	587.373	-1,12%	145,94	143,15	145,82	144,52
08-06-2023	458.210	-2,22%	148,68	145,35	149,18	146,18
07-06-2023	583.088	4,31%	143,58	142,97	149,935	149,49
06-06-2023	457.707	-0,78%	145,06	142,58	145,25	143,315
05-06-2023	312.472	-1,08%	145,995	144,19	147,1858	144,47
02-06-2023	396.828	1,83%	144,82	143,34	146,90	145,98
01-06-2023	405.701	-0,69%	146,18	141,42	144,31	143,27
31-05-2023	505.056	-0,27%	147,285	145,30	148,86	144,27
30-05-2023	505.056	-0,27%	147,285	145,30	148,86	146,19
29-05-2023	289.121	0,82%	147,285	144,595	146,77	146,58
26-05-2023	289.121	0,82%	147,285	144,595	146,77	146,58
25-05-2023	244.047	-0,72%	147,285	144,395	147,15	145,41
24-05-2023	348.569	-1,09%	147,57	145,68	148,995	146,47
23-05-2023	213.503	-0,36%	148,72	147,76	149,33	148,12
22-05-2023	274.621	-0,07%	148,55	147,29	149,495	148,00
19-05-2023	268.305	-0,73%	148,95	147,74	150,51	148,09
18-05-2023	355.976	-0,01%	148,95	148,275	149,77	149,18
17-05-2023	319.425	0,06%	149,82	148,31	150,37	149,205
16-05-2023	305.563	-2,06%	151,75	149,055	152,25	149,09
15-05-2023	436.392	-0,82%	153,66	151,81	154,25	152,28
12-05-2023	229.339	0,64%	152,36	151,67	153,599	153,55
11-05-2023	268.542	-2,74%	156,18	152,33	156,43	152,501
10-05-2023	468.428	0,31%	157,54	155,25	157,865	156,92
09-05-2023	380.429	-0,34%	155,97	153,785	157,21	156,45
08-05-2023	572.252	1,45%	153,74	153,48	157,38	156,98
05-05-2023	1.022.809	2,63%	151,52	151,06	154,85	154,755
04-05-2023	660.571	2,43%	147,42	147,27	151,74	150,84