Extra Space Storage Inc (EXR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,36%	152,55	150,83	152,38	151,89
17/05/2024	236.552	0,36%	152,55	150,83	152,38	151,89
16/05/2024	285.323	-0,48%	151,32	151,285	153,63	151,35
15/05/2024	509.111	2,32%	151,67	150,38	152,39	152,10
14/05/2024	393.608	0,51%	149,29	148,18	151,17	148,65
13/05/2024	303.129	0,83%	147,65	146,655	149,08	147,89
10/05/2024	376.255	0,31%	146,17	145,10	147,06	146,67
09/05/2024	566.782	3,74%	141,79	141,12	146,23	146,22
08/05/2024	296.382	-1,64%	142,34	140,60	142,52	140,95
07/05/2024	594.834	0,44%	143,89	142,96	144,65	143,30
06/05/2024	596.392	0,57%	143,09	140,40	143,79	142,68
03/05/2024	482.785	1,49%	142,50	141,08	143,84	141,87
02/05/2024	689.698	0,79%	139,95	137,68	140,58	139,79
01/05/2024	1.138.142	3,29%	138,28	136,53	142,74	138,70
30/04/2024	839.236	-2,26%	135,52	134,215	137,38	134,28
29/04/2024	582.348	2,93%	135,57	135,19	137,96	137,38
26/04/2024	398.785	-0,27%	134,00	133,335	136,35	133,47
25/04/2024	516.777	-0,60%	132,89	131,79	134,32	133,83
24/04/2024	592.025	1,02%	132,05	131,26	136,00	134,64
23/04/2024	550.935	0,41%	132,45	132,615	135,06	133,28
22/04/2024	673.760	0,21%	132,97	131,84	134,05	132,74
19/04/2024	737.330	-1,30%	134,19	131,89	134,72	132,46
18/04/2024	517.545	-1,40%	136,15	133,64	136,86	134,20
17/04/2024	432.804	0,21%	136,15	135,935	138,25	136,10
16/04/2024	599.161	-1,39%	140,69	134,39	137,43	135,81
15/04/2024	774.258	-2,10%	141,95	136,31	141,18	137,73
12/04/2024	320.263	-1,75%	141,95	140,01	142,6116	140,69
11/04/2024	410.857	0,49%	143,68	140,04	144,07	143,20
10/04/2024	618.392	-6,49%	148,14	141,22	147,86	142,50
09/04/2024	488.354	2,23%	150,05	149,965	152,55	152,39
08/04/2024	415.557	1,88%	147,12	146,51	149,14	149,07
05/04/2024	485.734	1,25%	145,99	143,67	146,52	146,32
04/04/2024	585.945	-0,37%	145,99	143,72	149,36	144,52
03/04/2024	590.421	-0,30%	145,76	142,6491	145,71	145,06
02/04/2024	619.712	-0,85%	146,08	143,85	146,145	145,49
01/04/2024	457.335	-0,18%	146,95	145,83	147,73	146,74
28/03/2024	486.809	0,17%	147,21	146,27	148,58	147,00
27/03/2024	469.975	4,48%	142,21	141,83	147,35	146,7485
26/03/2024	383.967	-0,03%	140,45	140,46	141,99	140,46
25/03/2024	522.550	-0,61%	142,83	140,275	142,535	140,50
22/03/2024	711.290	-0,70%	142,83	140,34	142,83	141,36
21/03/2024	701.331	1,32%	141,475	140,34	143,60	142,35
20/03/2024	1.317.892	1,52%	137,69	137,25	141,63	140,50
19/03/2024	389.157	0,24%	137,81	137,73	139,67	138,40
18/03/2024	435.491	-0,90%	139,37	137,94	140,07	138,07
15/03/2024	744.060	-2,09%	140,96	139,02	142,53	139,33
14/03/2024	526.635	-2,67%	150,23	140,765	145,50	142,31
13/03/2024	511.316	-1,83%	149,00	147,205	151,57	147,84
12/03/2024	525.591	3,07%	149,00	147,03	151,14	154,00
11/03/2024	592.947	-0,79%	151,43	147,69	152,33	149,41
08/03/2024	582.377	2,83%	147,87	147,47	151,23	150,60
07/03/2024	544.732	1,69%	144,01	143,36	146,64	146,46
06/03/2024	357.288	1,02%	142,91	142,585	145,09	144,03
05/03/2024	448.881	-3,32%	142,91	141,90	147,38	142,58
04/03/2024	656.919	2,87%	142,91	142,19	147,54	147,48
01/03/2024	535.426	1,70%	140,11	138,63	143,56	143,36
29/02/2024	553.161	1,94%	139,35	137,425	141,775	140,97
28/02/2024	1.378.629	-1,38%	136,00	132,64	139,55	138,29
27/02/2024	654.568	0,73%	140,60	140,13	141,795	140,221
26/02/2024	916.143	-0,61%	139,97	138,47	141,54	139,20
23/02/2024	452.735	-0,94%	142,51	140,0701	141,48	140,06
22/02/2024	329.654	-1,20%	142,51	141,29	143,258	141,39
21/02/2024	608.285	1,20%	146,15	141,51	146,44	143,11
20/02/2024	445.821	-0,11%	139,81	139,69	141,5225	141,42
19/02/2024	577.174	0,00%	139,81	139,81	141,92	141,57
16/02/2024	577.174	1,41%	139,81	139,81	141,92	141,57
15/02/2024	764.600	1,55%	139,06	140,40	142,76	141,77
14/02/2024	680.583	0,76%	143,71	137,57	140,38	139,60
13/02/2024	612.629	-2,44%	143,71	136,06	139,1846	138,55
12/02/2024	452.676	-0,95%	143,71	141,65	144,12	142,02
09/02/2024	341.251	-0,06%	143,15	142,39	144,18	143,38
08/02/2024	406.905	0,74%	142,43	142,69	144,35	143,47
07/02/2024	442.687	-0,22%	139,75	142,08	144,93	142,41
06/02/2024	494.019	2,18%	139,75	139,5607	143,21	142,73
05/02/2024	505.289	-2,68%	141,38	139,42	141,95	139,68
02/02/2024	380.585	-1,74%	143,96	141,56	144,525	143,53
01/02/2024	686.924	1,13%	144,38	143,21	146,35	146,07
31/01/2024	450.194	-0,77%	146,58	143,6405	148,28	144,44
30/01/2024	324.886	-1,68%	147,90	144,55	147,17	145,56
29/01/2024	312.636	0,39%	147,90	146,11	148,42	148,05
26/01/2024	222.660	-0,91%	149,17	147,30	149,8225	147,47
25/01/2024	383.552	1,31%	149,19	147,645	149,99	148,83
24/01/2024	453.917	-0,22%	148,40	146,43	149,789	146,91
23/01/2024	377.826	-0,98%	149,20	146,70	149,80	147,24
22/01/2024	333.087	1,32%	146,94	147,48	150,22	148,69
19/01/2024	499.398	0,22%	146,94	145,12	147,71	146,76
18/01/2024	727.506	-1,17%	148,00	144,65	148,79	146,44
17/01/2024	748.509	-1,52%	148,49	147,06	150,23	148,17
16/01/2024	724.926	-1,23%	151,34	149,36	151,345	150,45
15/01/2024	941.215	1,05%	155,71	150,005	153,125	152,32
12/01/2024	941.215	1,05%	155,71	150,005	153,125	152,32
11/01/2024	1.818.866	-3,89%	155,71	149,91	155,7299	150,74
10/01/2024	660.130	-0,75%	158,40	155,693	158,24	156,84
09/01/2024	437.782	-1,13%	158,40	156,92	158,9325	158,03
08/01/2024	481.569	1,11%	157,08	156,94	160,56	159,84
05/01/2024	360.542	0,72%	156,12	154,7001	159,25	158,08
04/01/2024	497.007	-1,17%	158,27	156,31	159,18	156,95
03/01/2024	640.604	-3,41%	162,66	158,05	163,00	158,80
02/01/2024	525.910	2,54%	159,89	159,02	164,99	164,40
29/12/2023	377.054	-1,13%	160,96	160,34	162,015	160,33