Saltar para o conteúdo principal Login

Extra Space Storage Inc (EXR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025 451.759 0,40% 143,14 140,24 144,29 141,86
23/04/2025 327.162 -0,37% 139,905 139,925 144,98 141,30
22/04/2025 425.719 2,63% 140,095 136,34 142,865 141,83
21/04/2025 533.071 -2,11% 140,40 136,34 140,90 138,20
17/04/2025 313.927 2,14% 138,445 137,11 142,10 141,18
16/04/2025 301.420 -0,01% 137,67 136,94 140,06 138,22
15/04/2025 536.450 0,41% 137,67 136,94 139,25 138,24
14/04/2025 580.919 2,84% 130,74 134,135 137,80 137,67
11/04/2025 674.263 1,54% 130,765 128,5453 133,98 133,87
10/04/2025 1.082.124 -2,84% 135,05 129,07 137,24 131,84
09/04/2025 791.754 7,15% 134,48 121,03 136,21 135,69
08/04/2025 635.386 -4,41% 134,48 124,9098 134,48 126,61
07/04/2025 748.216 -4,22% 142,84 130,74 138,81 132,38
04/04/2025 659.007 -4,13% 147,38 137,93 144,29 138,21
03/04/2025 946.454 -2,31% 147,38 143,50 148,51 144,16
02/04/2025 676.300 -0,25% 147,53 145,54 148,11 147,47
01/04/2025 399.507 -0,44% 149,73 146,45 149,235 147,84
31/03/2025 459.364 2,08% 146,39 146,325 149,43 148,49
28/03/2025 242.543 0,19% 145,99 144,64 145,93 145,46
27/03/2025 313.044 -0,32% 145,655 144,79 148,32 145,19
26/03/2025 228.290 0,69% 144,325 143,70 145,995 145,58
25/03/2025 419.011 -0,96% 145,475 143,11 146,7813 144,59
24/03/2025 500.769 1,52% 145,57 143,905 146,42 145,99
21/03/2025 431.725 -1,42% 145,42 143,3801 145,57 143,80
20/03/2025 668.879 -0,63% 147,20 145,495 147,99 145,87
19/03/2025 607.138 -0,76% 147,81 145,5149 148,485 146,79
18/03/2025 632.525 0,81% 145,79 145,25 147,97 147,92
17/03/2025 624.104 1,13% 144,70 144,22 147,13 146,63
14/03/2025 794.617 1,48% 143,55 142,27 145,01 144,99
13/03/2025 641.899 -3,16% 148,90 142,88 150,66 142,88
12/03/2025 456.805 -1,73% 152,135 149,07 152,92 149,22
11/03/2025 735.906 -2,51% 155,09 151,53 155,815 151,85
10/03/2025 831.623 -1,06% 157,82 155,33 160,495 155,76
07/03/2025 856.693 1,43% 156,26 154,52 157,825 157,27
06/03/2025 371.937 -1,30% 156,05 153,585 156,92 155,05
05/03/2025 435.688 2,39% 152,525 151,8712 157,28 157,09
04/03/2025 534.290 -0,37% 152,425 153,23 156,445 153,42
03/03/2025 1.163.897 1,00% 153,78 151,73 154,505 153,99
28/02/2025 1.516.453 -0,58% 153,37 150,99 155,685 152,56
27/02/2025 726.284 -0,30% 154,22 153,17 155,195 153,45
26/02/2025 1.176.723 -4,57% 160,25 153,00 161,50 153,91
25/02/2025 738.778 1,41% 155,74 159,15 162,77 161,28
24/02/2025 757.750 1,98% 156,12 157,56 159,98 159,04
21/02/2025 478.697 0,01% 156,285 153,99 156,405 155,96
20/02/2025 761.410 1,41% 153,63 153,195 156,11 155,94
19/02/2025 729.001 -0,76% 154,165 153,43 154,525 153,77
18/02/2025 385.147 0,01% 156,55 154,13 155,86 154,94
17/02/2025 289.881 0,00% 156,55 154,83 156,64 154,92
14/02/2025 894.370 -0,66% 156,58 154,82 157,19 155,52
13/02/2025 425.012 0,74% 155,08 154,71 156,315 155,95
12/02/2025 403.693 -1,71% 156,51 153,05 155,83 154,80
11/02/2025 592.180 0,60% 156,51 154,94 157,53 157,50
10/02/2025 492.826 0,36% 155,81 155,0875 156,62 156,56
07/02/2025 658.373 -0,03% 155,78 154,93 157,10 156,00
06/02/2025 428.734 0,68% 155,545 155,035 156,05 156,05
05/02/2025 719.447 1,97% 151,55 152,875 155,42 155,00
04/02/2025 646.522 -0,48% 151,55 150,84 152,88 152,00
03/02/2025 432.721 -0,82% 154,59 150,625 153,875 152,74
31/01/2025 716.356 -0,46% 154,67 153,25 155,63 154,00
30/01/2025 1.705.610 1,10% 155,42 153,3175 156,56 154,71
29/01/2025 774.008 -1,34% 155,14 151,89 155,58 153,02
28/01/2025 713.145 -0,58% 154,97 154,07 155,7604 155,10
27/01/2025 745.566 2,61% 153,76 152,985 157,0431 156,00
24/01/2025 897.600 0,35% 150,62 151,29 153,03 152,03
23/01/2025 1.347.634 0,95% 150,88 149,28 151,97 151,50
22/01/2025 787.549 -1,21% 150,88 149,46 150,53 150,07
21/01/2025 408.566 0,87% 151,05 150,83 153,11 151,91
20/01/2025 512.385 0,00% 152,54 150,59 152,54 150,60
17/01/2025 508.022 -0,66% 152,255 150,59 152,61 150,59
16/01/2025 825.429 1,41% 152,905 148,22 152,335 151,60
15/01/2025 598.241 0,44% 147,90 148,93 153,45 149,49
14/01/2025 583.404 0,97% 146,91 147,435 149,55 148,83
13/01/2025 721.597 0,42% 147,24 145,59 148,15 147,40
09/01/2025 377.882 -0,28% 148,00 146,39 148,74 146,79
08/01/2025 365.124 -0,28% 149,015 146,39 148,39 147,97
07/01/2025 367.520 -0,09% 149,015 147,46 150,39 148,43
06/01/2025 497.146 -1,64% 150,30 148,43 151,16 148,56
03/01/2025 491.195 2,20% 149,80 147,50 151,17 151,04
02/01/2025 376.007 -1,21% 148,23 146,65 149,75 147,79
31/12/2024 0 1,60% 148,23 147,71 149,75 149,60
30/12/2024 292.552 -0,57% 147,31 145,71 149,61 149,61
27/12/2024 251.236 -1,01% 148,73 147,80 150,085 148,09
26/12/2024 292.774 0,03% 148,25 147,60 150,00 149,60
24/12/2024 0 1,11% 147,71 146,97 149,56 149,56
23/12/2024 474.744 0,63% 146,01 145,595 148,31 147,92
20/12/2024 807.830 3,61% 147,00 143,56 149,48 147,00
19/12/2024 626.329 -3,60% 147,00 142,09 148,73 142,35
18/12/2024 0 -4,42% 154,83 147,52 154,63 147,66
17/12/2024 312.215 -0,71% 157,13 154,16 156,355 154,49
16/12/2024 381.480 -0,63% 158,73 155,40 158,19 155,60
13/12/2024 423.884 -0,45% 159,555 156,58 159,485 156,58
12/12/2024 312.706 -0,38% 159,555 158,39 160,94 158,92
11/12/2024 322.882 -0,54% 161,17 158,31 161,60 159,52
10/12/2024 456.998 -2,51% 163,04 159,6075 163,77 160,38
09/12/2024 478.039 0,62% 163,04 162,65 165,46 164,51
06/12/2024 284.675 -0,06% 164,52 162,42 165,535 163,54
05/12/2024 229.710 -0,22% 163,13 162,60 164,23 163,64
04/12/2024 220.491 -0,93% 165,07 163,75 165,555 164,00
03/12/2024 297.476 -2,43% 170,71 165,05 170,41 165,54
02/12/2024 273.358 -0,72% 169,77 169,15 171,24 169,73

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco