BiG | O banco que entende os seus valores.

Extra Space Storage Inc (EXR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
29/11/2024	836.870	1,23%	174,49	170,79	175,575	170,96
27/11/2024	259.753	0,58%	170,18	168,615	175,575	172,68
26/11/2024	299.284	0,75%	170,42	168,615	174,19	171,68
25/11/2024	550.740	1,35%	169,99	169,3946	174,19	170,41
22/11/2024	214.430	0,76%	165,38	164,395	168,80	168,14
21/11/2024	204.294	1,12%	165,305	162,26	168,19	166,88
20/11/2024	268.958	-0,28%	164,90	160,59	166,50	165,04
19/11/2024	380.505	0,37%	163,865	154,38	166,50	165,51
18/11/2024	381.695	0,21%	163,51	163,3801	165,25	164,90
15/11/2024	490.840	0,69%	164,03	154,38	165,15	164,56
14/11/2024	470.030	-0,37%	164,91	161,84	165,26	163,43
13/11/2024	311.404	0,91%	164,04	161,92	165,79	164,04
12/11/2024	831.290	-1,77%	167,855	161,92	168,68	162,56
11/11/2024	433.642	-1,32%	167,37	165,25	168,68	165,48
08/11/2024	314.349	2,17%	162,01	161,04	169,38	167,70
07/11/2024	291.753	1,93%	161,04	156,79	167,665	164,14
06/11/2024	807.816	-4,45%	162,42	156,79	170,60	161,04
05/11/2024	356.914	%	162,42	161,57	168,69	168,54
04/11/2024	613.760	%	161,67	161,12	163,683	163,52
01/11/2024	353.813	%	163,03	161,15	165,255	161,13
31/10/2024	562.588	%	163,85	162,40	166,97	163,30
30/10/2024	649.634	%	164,23	163,69	168,9525	164,74
29/10/2024	870.769	%	166,75	165,41	167,98	165,62
28/10/2024	248.935	%	169,05	166,53	169,50	167,46
25/10/2024	181.999	%	169,05	166,025	169,275	166,40
24/10/2024	232.118	%	169,15	168,17	170,035	168,28
23/10/2024	393.780	%	166,21	165,67	169,905	169,06
22/10/2024	265.156	%	165,015	164,20	167,10	166,15
21/10/2024	253.603	%	169,36	164,60	170,18	164,80
18/10/2024	405.803	%	170,38	169,12	171,86	171,28
17/10/2024	417.018	%	172,24	169,51	171,74	170,03
16/10/2024	425.916	%	171,15	171,00	172,88	172,12
15/10/2024	475.531	%	172,18	170,78	174,63	171,13
14/10/2024	207.213	%	170,02	168,64	171,56	171,14
11/10/2024	324.028	%	170,02	169,23	171,15	170,54
10/10/2024	401.974	%	171,83	169,45	172,72	169,77
09/10/2024	390.601	%	170,69	170,21	172,11	172,01
08/10/2024	595.909	%	170,60	169,86	171,56	170,96
07/10/2024	327.303	%	169,14	166,83	169,43	169,40
04/10/2024	472.108	%	177,67	169,30	174,585	169,48
03/10/2024	263.931	%	177,67	174,84	177,67	176,31
02/10/2024	257.023	%	181,55	174,57	177,375	177,23