Essex Property Trust, Inc. (BVMF:E1SS34)
Brazil · Delayed Price · Currency is BRL 130.99
+5.93 (4.74%)
At close: May 4, 2026
BVMF:E1SS34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 131.30 | 131.30 | 130.99 | 130.99 | 130.99 | 4.74% | 15 |
| Apr 22, 2026 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | -0.62% | 2 |
| Apr 15, 2026 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | 1.68% | 5 |
| Apr 13, 2026 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -0.99% | 1 |
| Apr 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.65% | 1 |
| Mar 26, 2026 | 127.45 | 127.45 | 127.10 | 127.10 | 126.22 | -1.34% | 17 |
| Mar 23, 2026 | 128.83 | 128.83 | 128.83 | 128.83 | 127.94 | -0.90% | 20 |
| Mar 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.10 | -5.30% | 20 |
| Mar 10, 2026 | 137.28 | 137.28 | 137.28 | 137.28 | 136.33 | 5.49% | 10 |
| Feb 25, 2026 | 130.13 | 130.13 | 130.13 | 130.13 | 129.23 | -1.99% | 3 |
| Feb 24, 2026 | 132.85 | 132.85 | 132.77 | 132.77 | 131.85 | -7.51% | 20 |
| Dec 23, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 141.63 | 4.78% | 20 |
| Dec 9, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 135.17 | -0.85% | 2 |
| Dec 3, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 136.33 | -5.19% | 25 |
| Nov 26, 2025 | 145.74 | 145.74 | 145.74 | 145.74 | 143.79 | 7.32% | 4 |