Extra Space Storage Inc (EXR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	506.850	1,30%	156,63	155,14	158,79	158,61
09/12/2022	337.675	-0,56%	156,98	156,53	158,24	156,58
08/12/2022	587.580	0,19%	157,29	157,161	161,58	157,45
07/12/2022	437.105	0,68%	155,75	155,54	159,37	157,10
06/12/2022	2.901.337	-0,50%	156,33	153,28	156,68	156,07
05/12/2022	2.774.898	-1,40%	157,96	155,63	159,59	156,87
02/12/2022	1.714.393	-0,59%	158,88	157,74	159,84	159,10
01/12/2022	2.548.496	-0,31%	153,53	158,02	161,805	160,20
30/11/2022	1.603.824	4,62%	153,53	152,76	161,00	160,61
29/11/2022	2.182.336	0,61%	153,53	152,525	154,04	153,48
28/11/2022	2.445.693	-1,97%	157,25	152,38	155,785	152,56
25/11/2022	617.287	-0,56%	157,25	154,76	158,3469	155,62
24/11/2022	2.025.708	-0,16%	157,14	155,28	157,34	156,4925
23/11/2022	2.025.708	-0,16%	157,14	155,28	157,34	156,4925
22/11/2022	2.044.937	-0,55%	155,43	156,36	158,53	156,73
21/11/2022	1.742.240	-0,37%	155,43	156,63	159,105	157,56
18/11/2022	903.834	1,79%	155,43	155,65	158,13	158,079
17/11/2022	953.069	-0,91%	155,43	153,82	157,03	155,51
16/11/2022	2.041.481	1,35%	155,555	155,0138	159,45	156,94
15/11/2022	1.648.280	0,30%	155,87	152,72	157,02	154,79
14/11/2022	398.772	-2,50%	158,35	154,32	158,2865	154,38
11/11/2022	644.354	-2,95%	158,35	157,33	164,303	158,28
10/11/2022	848.917	7,59%	158,35	157,675	163,74	163,14
09/11/2022	1.059.134	-1,26%	152,75	151,73	154,99	151,82
08/11/2022	582.024	2,34%	155,31	151,895	155,43	155,55
07/11/2022	689.177	-1,19%	155,31	149,78	156,07	152,04
04/11/2022	586.158	-0,25%	155,31	152,32	156,29	153,87
03/11/2022	766.798	-2,61%	155,24	152,19	156,08	154,33
02/11/2022	1.498.406	-10,93%	167,00	156,71	166,49	158,45
01/11/2022	310.937	0,27%	178,94	176,885	179,71	177,92
31/10/2022	241.627	-0,68%	172,82	177,41	180,75	177,50
28/10/2022	431.839	4,03%	172,82	171,27	179,74	178,79
27/10/2022	267.901	0,27%	172,82	170,61	173,085	171,895
26/10/2022	441.377	-1,07%	172,82	171,08	175,15	171,51
25/10/2022	372.897	5,12%	168,12	166,315	173,52	173,46
24/10/2022	300.915	-0,52%	168,12	164,71	168,14	165,09
21/10/2022	303.819	0,08%	165,91	162,64	166,00	165,91
20/10/2022	161.093	-0,07%	165,91	164,785	167,7452	165,80
19/10/2022	274.941	-2,85%	169,00	165,065	169,4807	166,01
18/10/2022	232.411	1,79%	171,44	168,67	173,12	170,92
17/10/2022	207.382	4,41%	167,78	164,645	168,45	167,90
14/10/2022	246.470	-2,64%	167,78	160,61	168,86	162,3948
13/10/2022	257.820	0,01%	163,09	162,23	167,66	166,82
12/10/2022	327.400	-0,83%	167,96	166,33	169,57	166,82
11/10/2022	333.324	1,55%	165,62	164,99	168,60	168,19
10/10/2022	203.170	0,29%	166,01	164,39	166,955	165,65
07/10/2022	451.586	-4,03%	171,35	164,005	171,63	165,17
06/10/2022	315.079	-3,40%	177,98	171,88	178,32	172,055
05/10/2022	387.116	-0,75%	177,445	173,31	178,79	178,12
04/10/2022	607.552	3,45%	173,60	173,60	179,68	179,58
03/10/2022	310.514	0,50%	172,71	171,015	175,04	173,57
30/09/2022	383.167	2,39%	171,14	169,64	173,40	172,87
29/09/2022	261.007	-1,05%	168,86	165,675	169,29	168,88
28/09/2022	317.603	2,27%	168,26	166,805	171,51	170,76
27/09/2022	323.300	-1,63%	171,50	166,0175	171,72	167,02
26/09/2022	339.363	-1,66%	171,50	167,54	172,23	169,87
23/09/2022	353.915	-1,00%	172,67	170,75	175,15	172,75
22/09/2022	437.081	-1,55%	179,80	172,90	176,415	174,51
21/09/2022	307.738	-1,01%	179,80	176,814	182,165	177,2638
20/09/2022	402.882	-1,78%	181,57	177,95	180,79	179,07
19/09/2022	322.869	-1,01%	181,87	179,82	183,32	182,33
16/09/2022	355.575	-1,33%	186,02	181,815	186,51	184,16
15/09/2022	402.666	-2,61%	191,04	186,12	191,17	186,65
14/09/2022	462.597	-0,67%	192,16	189,475	192,50	191,71
13/09/2022	353.666	-2,76%	196,745	192,98	197,38	194,51
12/09/2022	332.752	-0,88%	203,23	199,61	202,28	200,08
09/09/2022	343.646	-1,54%	203,23	201,56	204,485	200,32
08/09/2022	289.830	-0,81%	204,68	200,85	206,285	203,46
07/09/2022	294.497	1,31%	202,22	202,285	205,51	205,12
06/09/2022	173.465	1,42%	202,66	199,2358	203,555	202,44
05/09/2022	150.989	-0,70%	202,66	198,68	202,77	199,54
02/09/2022	150.989	-0,70%	202,66	198,68	202,77	199,54
01/09/2022	192.045	1,11%	201,99	197,01	201,01	200,94
31/08/2022	308.030	-1,16%	201,99	197,855	202,54	198,74
30/08/2022	234.398	-2,72%	204,69	199,65	205,755	199,74
29/08/2022	217.727	-0,91%	204,26	204,07	206,29	205,24
26/08/2022	184.931	-1,77%	207,93	206,09	210,975	207,02
25/08/2022	280.469	1,42%	207,93	207,3444	210,97	210,62
24/08/2022	203.992	0,98%	206,37	206,07	209,35	207,65
23/08/2022	237.886	-1,61%	208,04	204,03	208,41	205,65
22/08/2022	184.949	-1,29%	210,41	208,08	210,945	208,92
19/08/2022	154.675	-0,69%	213,00	210,77	213,00	211,64
18/08/2022	212.475	-0,94%	215,05	212,33	216,52	213,04
17/08/2022	380.807	1,09%	211,40	211,04	216,305	215,05
16/08/2022	208.076	-0,37%	212,70	211,29	214,085	213,01
15/08/2022	234.002	0,87%	211,03	211,17	213,805	213,80
12/08/2022	250.487	2,14%	211,03	208,07	212,19	211,88
11/08/2022	194.547	0,27%	206,84	206,28	209,39	207,39
10/08/2022	311.804	1,54%	204,46	204,14	207,01	206,55
09/08/2022	203.915	1,49%	200,79	200,17	203,42	203,35
08/08/2022	181.924	1,60%	197,94	197,49	200,48	200,38
05/08/2022	219.166	1,04%	193,75	192,61	197,57	197,27
04/08/2022	253.689	0,46%	189,505	192,29	196,4702	195,24
03/08/2022	485.284	4,01%	189,505	189,505	197,93	194,49
02/08/2022	388.244	-0,97%	189,12	186,496	189,97	187,18
01/08/2022	245.638	-0,27%	189,17	186,00	189,305	189,00
29/07/2022	241.122	0,73%	188,40	187,01	190,41	189,52
28/07/2022	268.530	3,89%	182,76	182,25	188,49	188,05
27/07/2022	148.802	0,91%	178,96	177,67	181,13	180,75
26/07/2022	139.469	0,65%	177,65	177,44	179,645	179,19