Extra Space Storage Inc. (BVMF:E1XR34)
Brazil · Delayed Price · Currency is BRL 193.56
+4.76 (2.52%)
At close: Feb 24, 2026
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 193.36 | 193.56 | 193.36 | 193.56 | 193.56 | 2.52% | 27 |
| Feb 23, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 0.15% | 3 |
| Feb 13, 2026 | 183.35 | 188.52 | 183.00 | 188.52 | 188.52 | 3.32% | 3,683 |
| Feb 11, 2026 | 182.00 | 182.46 | 182.00 | 182.46 | 182.46 | -0.90% | 23 |
| Feb 10, 2026 | 185.15 | 185.15 | 184.11 | 184.11 | 184.11 | - | 35 |
| Jan 26, 2026 | 184.11 | 184.11 | 184.11 | 184.11 | 184.11 | -1.46% | 1 |
| Jan 23, 2026 | 186.84 | 186.84 | 186.84 | 186.84 | 186.84 | 0.32% | 1 |
| Jan 13, 2026 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | 3.17% | 1 |
| Dec 26, 2025 | 180.51 | 180.51 | 180.51 | 180.51 | 180.51 | -0.14% | 2 |
| 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 |