Extra Space Storage Inc. (BVMF:E1XR34)
Brazil · Delayed Price · Currency is BRL 55.86
+0.42 (0.76%)
At close: Oct 8, 2026
BVMF:E1XR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55.32 | 55.86 | 55.32 | 55.86 | 55.86 | 0.76% | 193 |
| Oct 6, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -0.22% | 3 |
| Oct 5, 2026 | 57.54 | 57.54 | 55.52 | 55.56 | 55.56 | -2.63% | 5 |
| Oct 1, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -1.76% | 13 |
| Sep 29, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -0.92% | 5 |
| Sep 22, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | -0.20% | 1 |
| Sep 21, 2026 | 58.68 | 58.74 | 58.68 | 58.74 | 58.74 | -1.41% | 4 |
| Sep 18, 2026 | 59.82 | 59.82 | 59.58 | 59.58 | 59.58 | -0.75% | 31 |
| Sep 15, 2026 | 58.00 | 60.03 | 58.00 | 60.03 | 60.03 | 5.18% | 25 |
| Sep 10, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.07 | -5.87% | 6 |
| Aug 31, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 60.63 | -2.05% | 1 |
| Aug 27, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 61.90 | 0.52% | 12 |
| Aug 25, 2026 | 62.58 | 62.58 | 62.10 | 62.10 | 61.59 | -3.09% | 6 |
| Aug 24, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.55 | -0.19% | 1 |
| Aug 20, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.67 | -0.47% | 2 |
| Aug 18, 2026 | 64.26 | 64.56 | 64.12 | 64.50 | 63.97 | 0.93% | 20 |
| Aug 4, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.38 | 4.08% | 8 |
| Jul 23, 2026 | 61.33 | 61.40 | 61.33 | 61.40 | 60.89 | -2.91% | 29 |
| Jul 16, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 62.72 | -1.22% | 2 |
| Jul 13, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 63.49 | -0.09% | 2 |
| Jul 7, 2026 | 63.84 | 64.08 | 63.84 | 64.08 | 63.55 | 5.07% | 8 |
| Jul 6, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.49 | -0.72% | 2 |
| Jun 22, 2026 | 61.43 | 61.43 | 61.43 | 61.43 | 60.93 | -1.62% | 5 |
| Jun 16, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 61.93 | 0.28% | 71 |
| Jun 15, 2026 | 63.71 | 63.71 | 62.27 | 62.27 | 61.76 | -2.24% | 23 |
| Jun 10, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 63.17 | 2.97% | 2 |
| Jun 8, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 61.35 | 1.93% | 131 |
| Jun 3, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 60.19 | -1.38% | 14 |
| May 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.03 | 1.00% | 2 |
| May 27, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 60.42 | 4.71% | 8 |
| May 12, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 57.71 | 0.93% | 2 |
| May 4, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 57.17 | - | 2 |
| Apr 28, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 57.17 | - | 11 |