Extra Space Storage Inc. (BVMF:E1XR34)
Brazil · Delayed Price · Currency is BRL 180.76
0.00 (0.00%)
At close: Dec 18, 2025
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 181.11 | 181.11 | 180.76 | 180.76 | 180.76 | 2.38% | 42 |
| Dec 10, 2025 | 176.56 | 176.56 | 176.56 | 176.56 | 175.08 | 1.13% | 1 |
| Dec 5, 2025 | 174.76 | 174.76 | 174.59 | 174.59 | 173.13 | -5.74% | 8 |
| Nov 28, 2025 | 185.22 | 185.22 | 185.22 | 185.22 | 183.67 | 7.55% | 1 |
| Nov 21, 2025 | 172.21 | 172.21 | 172.21 | 172.21 | 170.77 | -2.13% | 10 |
| Nov 11, 2025 | 175.95 | 175.95 | 175.95 | 175.95 | 174.48 | 0.58% | 5 |
| Nov 10, 2025 | 198.60 | 198.60 | 174.42 | 174.93 | 173.47 | -11.92% | 6 |
| Oct 28, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 196.94 | -0.80% | 3 |
| Oct 27, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | 198.53 | -0.34% | 3 |
| Oct 14, 2025 | 199.80 | 203.40 | 199.80 | 200.88 | 199.20 | 3.96% | 43 |
| Oct 6, 2025 | 193.23 | 193.23 | 193.23 | 193.23 | 191.61 | 0.99% | 1 |
| Oct 3, 2025 | 191.33 | 191.33 | 191.33 | 191.33 | 189.73 | 0.80% | 10 |
| Oct 1, 2025 | 189.81 | 189.81 | 189.81 | 189.81 | 188.22 | -0.10% | 2 |
| Sep 25, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 188.41 | 2.15% | 1 |
| Sep 22, 2025 | 186.01 | 186.01 | 186.01 | 186.01 | 184.45 | -2.20% | 1 |
| Sep 18, 2025 | 196.50 | 196.50 | 190.19 | 190.19 | 188.60 | -0.10% | 2 |
| Sep 17, 2025 | 190.38 | 190.38 | 190.38 | 190.38 | 188.79 | -0.02% | 5 |
| Sep 16, 2025 | 190.41 | 190.41 | 190.41 | 190.41 | 188.82 | -4.32% | 21 |
| Sep 8, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 195.89 | -0.30% | 5 |
| Sep 5, 2025 | 198.40 | 199.60 | 198.40 | 199.60 | 196.48 | 2.11% | 13 |
| Sep 4, 2025 | 192.24 | 196.80 | 192.24 | 195.48 | 192.43 | 1.69% | 14 |
| Aug 25, 2025 | 192.24 | 192.24 | 192.24 | 192.24 | 189.24 | 0.88% | 1 |
| Aug 19, 2025 | 189.43 | 190.57 | 189.43 | 190.57 | 187.59 | 2.40% | 3 |
| Aug 13, 2025 | 186.11 | 186.11 | 186.11 | 186.11 | 183.20 | 0.46% | 4 |
| Aug 11, 2025 | 185.00 | 185.25 | 185.00 | 185.25 | 182.36 | -0.41% | 5 |
| Aug 8, 2025 | 186.01 | 186.01 | 186.01 | 186.01 | 183.10 | -2.30% | 1 |
| Aug 5, 2025 | 198.39 | 198.39 | 190.38 | 190.38 | 187.41 | -3.46% | 2 |
| Jul 31, 2025 | 197.21 | 197.21 | 197.21 | 197.21 | 194.13 | -5.53% | 12 |
| Jul 29, 2025 | 208.76 | 208.76 | 208.76 | 208.76 | 205.50 | -0.29% | 2 |
| Jul 25, 2025 | 208.53 | 209.37 | 208.53 | 209.37 | 206.10 | 0.91% | 9 |
| Jul 21, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 204.24 | - | 1 |
| Jul 15, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 204.24 | -0.40% | 1 |
| Jul 14, 2025 | 208.32 | 208.32 | 208.32 | 208.32 | 205.06 | 0.40% | 3 |
| Jul 11, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 204.24 | -0.20% | 4 |
| Jul 10, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 204.65 | 2.21% | 2 |
| Jul 9, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 200.22 | -0.88% | 1 |
| Jul 8, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 201.99 | -0.60% | 1 |
| Jul 7, 2025 | 206.43 | 206.43 | 206.43 | 206.43 | 203.20 | 0.86% | 1 |
| Jul 4, 2025 | 204.67 | 204.67 | 204.67 | 204.67 | 201.47 | -0.55% | 1 |
| Jul 3, 2025 | 208.32 | 208.32 | 205.80 | 205.80 | 202.58 | 0.83% | 2 |
| Jul 2, 2025 | 204.11 | 204.11 | 204.11 | 204.11 | 200.92 | -1.30% | 1 |
| Jul 1, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 203.57 | 3.63% | 15 |