Essex Property Trust, Inc. (BVMF:E1SS34)
Brazil · Delayed Price · Currency is BRL 140.84
+3.22 (2.34%)
At close: Sep 22, 2026
BVMF:E1SS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 2.99% | 10 |
| Sep 21, 2026 | 137.62 | 137.62 | 137.62 | 137.62 | 136.75 | -4.66% | 1 |
| Sep 14, 2026 | 144.34 | 144.34 | 144.34 | 144.34 | 143.42 | -1.06% | 50 |
| Aug 31, 2026 | 145.88 | 145.88 | 145.88 | 145.88 | 144.96 | -2.16% | 6 |
| Aug 13, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 148.15 | 1.95% | 1 |
| Aug 11, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 145.32 | -3.37% | 1 |
| Jul 24, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 150.39 | 0.80% | 1 |
| Jul 23, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 149.20 | 0.10% | 3 |
| Jul 10, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.05 | -2.48% | 1 |
| Jul 2, 2026 | 145.98 | 153.82 | 145.98 | 153.82 | 152.84 | 5.39% | 64 |
| Jun 24, 2026 | 146.85 | 146.85 | 146.85 | 146.85 | 145.03 | 4.27% | 4 |
| Jun 22, 2026 | 140.84 | 140.84 | 140.84 | 140.84 | 139.10 | 7.52% | 10 |
| May 4, 2026 | 131.30 | 131.30 | 130.99 | 130.99 | 129.37 | 4.74% | 15 |
| Apr 22, 2026 | 125.06 | 125.06 | 125.06 | 125.06 | 123.51 | -0.62% | 2 |
| Apr 15, 2026 | 125.84 | 125.84 | 125.84 | 125.84 | 124.28 | 1.68% | 5 |
| Apr 13, 2026 | 123.76 | 123.76 | 123.76 | 123.76 | 122.23 | -0.99% | 1 |
| Apr 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 123.45 | -0.97% | 1 |
| Mar 26, 2026 | 127.45 | 127.45 | 127.10 | 127.10 | 124.66 | -1.34% | 17 |