Extra Space Storage Inc (EXR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.096.110	-2,59%	150,18	145,61	150,67	147,30
02/05/2023	588.976	-0,82%	151,62	149,695	152,33	151,15
01/05/2023	322.295	0,26%	151,61	150,635	152,63	152,43
28/04/2023	392.150	0,62%	151,21	150,24	152,77	152,05
27/04/2023	504.513	0,80%	149,89	149,59	151,62	150,59
26/04/2023	284.442	-0,63%	150,88	148,87	151,48	149,395
25/04/2023	495.285	-1,24%	152,01	150,245	152,53	150,33
24/04/2023	484.760	0,70%	152,11	150,795	152,58	152,21
21/04/2023	643.886	-0,51%	152,54	150,83	153,35	151,15
20/04/2023	1.022.815	-0,76%	152,70	150,51	153,22	151,91
19/04/2023	968.906	-1,26%	154,08	153,04	155,40	153,03
18/04/2023	752.042	-0,86%	155,96	152,61	156,42	154,97
17/04/2023	671.586	0,80%	155,63	153,695	156,58	156,35
14/04/2023	813.025	-2,27%	159,25	154,44	161,17	155,18
13/04/2023	1.028.056	-2,85%	162,72	157,09	163,00	158,77
12/04/2023	608.317	-0,76%	165,16	163,255	165,79	163,43
11/04/2023	890.667	0,33%	164,25	163,445	165,09	164,76
10/04/2023	875.381	0,83%	161,99	161,605	164,267	164,14
06/04/2023	936.938	1,73%	160,63	159,24	162,79	162,79
05/04/2023	1.400.672	-0,12%	160,445	158,315	161,32	159,98
04/04/2023	2.595.422	2,27%	156,92	155,55	160,87	158,02
03/04/2023	6.831.416	-5,17%	152,75	151,53	155,91	154,5045
31/03/2023	407.804	2,63%	159,41	158,59	163,07	163,00
30/03/2023	231.723	2,05%	157,94	157,68	158,95	158,85
29/03/2023	262.321	2,99%	152,13	152,6262	155,83	155,66
28/03/2023	253.222	-1,53%	151,81	150,62	153,46	151,01
27/03/2023	288.450	0,16%	154,09	152,74	155,64	153,44
24/03/2023	267.970	2,67%	149,20	148,4166	153,21	153,26
23/03/2023	267.607	-0,21%	150,40	148,95	153,36	149,22
22/03/2023	876.958	-5,78%	158,03	149,48	158,49	149,49
21/03/2023	311.111	-1,04%	161,85	155,42	160,66	158,67
20/03/2023	308.286	0,47%	160,54	157,795	160,81	160,27
17/03/2023	337.379	-0,31%	159,41	158,735	160,91	159,46
16/03/2023	441.718	1,54%	157,05	154,8506	161,22	160,00
15/03/2023	323.854	0,15%	155,95	154,53	158,11	157,61
14/03/2023	829.329	0,89%	157,66	154,585	159,05	157,36
13/03/2023	456.579	2,63%	161,01	152,13	160,88	157,59
10/03/2023	530.462	-4,27%	161,01	153,48	160,11	153,56
09/03/2023	295.700	-2,00%	163,86	160,35	165,6883	160,47
08/03/2023	279.599	-0,02%	164,31	163,25	166,27	163,74
07/03/2023	285.261	-2,12%	167,86	163,63	168,03	163,73
06/03/2023	254.313	-1,11%	169,42	166,695	169,53	167,24
03/03/2023	451.066	1,31%	167,79	168,38	170,23	169,11
02/03/2023	615.164	1,99%	163,05	162,085	167,29	166,91
01/03/2023	711.127	-0,62%	162,03	160,7753	163,85	163,63
28/02/2023	547.196	1,61%	161,95	160,80	166,88	164,49
27/02/2023	460.573	0,71%	162,95	159,65	164,15	161,93
24/02/2023	720.942	1,38%	157,07	157,17	161,68	160,825
23/02/2023	927.418	2,87%	155,65	152,65	158,88	158,735
22/02/2023	608.227	-2,59%	158,44	153,445	158,44	154,42
21/02/2023	294.604	-0,29%	157,07	157,07	158,97	158,53
20/02/2023	338.678	0,07%	159,14	157,65	160,15	158,95
17/02/2023	338.678	0,07%	159,14	157,65	160,15	158,95
16/02/2023	218.937	-2,10%	160,00	158,63	160,73	158,77
15/02/2023	201.764	1,34%	158,97	158,66	162,21	162,11
14/02/2023	511.990	-1,87%	162,38	159,74	164,18	159,89
13/02/2023	360.312	0,68%	162,05	161,27	163,901	162,85
10/02/2023	423.623	-2,37%	164,61	160,28	164,705	161,75
09/02/2023	816.797	-0,39%	167,05	164,50	167,50	165,67
08/02/2023	930.721	-0,83%	167,08	165,74	167,72	166,26
07/02/2023	1.278.728	-0,20%	165,71	164,69	168,775	167,65
06/02/2023	1.388.332	2,99%	162,81	161,47	169,1157	168,005
03/02/2023	459.887	-1,20%	163,52	160,50	164,09	163,13
02/02/2023	319.650	4,17%	160,01	160,71	166,29	165,04
01/02/2023	258.443	0,34%	156,22	154,97	159,3425	158,37
31/01/2023	354.239	3,18%	152,65	152,18	157,91	157,87
30/01/2023	520.997	-2,88%	156,81	152,93	158,26	153,05
27/01/2023	411.714	0,82%	156,00	155,55	158,215	157,534
26/01/2023	682.759	2,97%	152,56	151,75	156,28	156,24
25/01/2023	767.992	-0,21%	151,92	150,21	153,08	151,77
24/01/2023	1.100.558	0,53%	151,80	150,46	153,36	152,085
23/01/2023	364.605	0,19%	151,22	150,02	152,15	151,19
20/01/2023	807.250	0,61%	150,46	148,36	151,04	150,91
19/01/2023	300.322	-0,59%	150,17	149,87	152,25	149,93
18/01/2023	268.694	-1,50%	152,98	150,61	153,752	150,81
17/01/2023	564.588	0,78%	151,90	151,345	154,55	153,08
16/01/2023	362.391	-1,43%	152,84	151,83	153,97	151,90
13/01/2023	362.391	-1,43%	152,84	151,83	153,97	151,90
12/01/2023	522.092	0,19%	153,80	152,4201	154,8699	154,11
11/01/2023	477.718	5,00%	148,97	148,586	154,03	153,80
10/01/2023	258.483	-0,57%	146,95	144,325	147,155	146,46
09/01/2023	454.113	2,30%	145,60	144,165	148,70	147,31
06/01/2023	369.730	2,10%	141,53	141,07	144,84	144,00
05/01/2023	302.010	-2,38%	143,00	139,97	143,495	141,03
04/01/2023	335.601	0,17%	144,84	143,66	147,615	144,53
03/01/2023	361.736	-1,96%	147,59	142,46	148,27	144,30
02/01/2023	225.407	-1,23%	147,56	145,44	148,39	147,18
30/12/2022	225.407	-1,23%	147,56	145,44	148,39	147,18
29/12/2022	229.370	2,57%	145,72	146,06	149,29	149,07
28/12/2022	244.140	-1,48%	148,40	145,05	148,93	145,36
27/12/2022	290.696	0,46%	146,32	145,01	147,86	147,58
23/12/2022	78.836	0,44%	144,90	144,47	146,65	146,722
22/12/2022	244.260	-0,64%	145,94	143,5918	146,24	146,03
21/12/2022	201.326	0,68%	146,98	145,91	148,465	146,98
20/12/2022	313.322	-0,57%	145,55	144,02	147,11	145,87
19/12/2022	330.592	-1,86%	148,63	145,53	148,725	146,53
16/12/2022	774.496	-4,11%	154,11	147,07	153,84	149,23
15/12/2022	758.434	-0,31%	154,16	152,18	156,58	155,52
14/12/2022	568.559	-1,00%	157,16	154,75	158,63	156,07
13/12/2022	505.118	0,31%	162,48	157,00	163,98	157,60