Extra Space Storage Inc. (BVMF:E1XR34)
Brazil · Delayed Price · Currency is BRL 189.72
0.00 (0.00%)
At close: Jul 16, 2026
BVMF:E1XR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | -1.22% | 1 |
| Jul 13, 2026 | 192.06 | 192.06 | 192.06 | 192.06 | 192.06 | -0.09% | 1 |
| Jul 7, 2026 | 191.52 | 192.24 | 191.52 | 192.24 | 192.24 | 5.07% | 3 |
| Jul 6, 2026 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | -0.72% | 1 |
| Jun 22, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -1.62% | 2 |
| Jun 16, 2026 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | 0.28% | 24 |
| Jun 15, 2026 | 191.12 | 191.12 | 186.81 | 186.81 | 186.81 | -2.26% | 8 |
| Jun 10, 2026 | 192.51 | 192.51 | 192.51 | 192.51 | 191.12 | 2.97% | 1 |
| Jun 8, 2026 | 186.96 | 186.96 | 186.96 | 186.96 | 185.61 | 1.93% | 44 |
| Jun 3, 2026 | 183.42 | 183.42 | 183.42 | 183.42 | 182.10 | -1.38% | 5 |
| May 28, 2026 | 185.99 | 185.99 | 185.99 | 185.99 | 184.65 | 1.00% | 1 |
| May 27, 2026 | 184.14 | 184.14 | 184.14 | 184.14 | 182.81 | 4.71% | 3 |
| May 12, 2026 | 175.86 | 175.86 | 175.86 | 175.86 | 174.59 | 0.93% | 1 |
| May 4, 2026 | 174.24 | 174.24 | 174.24 | 174.24 | 172.98 | - | 1 |
| Apr 28, 2026 | 174.24 | 174.24 | 174.24 | 174.24 | 172.98 | - | 4 |
| Apr 9, 2026 | 180.18 | 180.18 | 174.24 | 174.24 | 172.98 | 2.91% | 20 |
| Mar 31, 2026 | 169.32 | 169.32 | 169.32 | 169.32 | 168.10 | 0.10% | 3 |
| Mar 30, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 167.93 | -1.19% | 1 |
| Mar 27, 2026 | 181.15 | 181.15 | 171.19 | 171.19 | 169.96 | -4.76% | 7 |
| Mar 11, 2026 | 181.16 | 181.16 | 181.16 | 181.16 | 178.45 | -6.06% | 2 |
| Mar 6, 2026 | 192.84 | 192.84 | 192.84 | 192.84 | 189.96 | -1.01% | 1 |
| Mar 4, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 191.89 | -1.62% | 10 |
| Mar 3, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 195.04 | 2.29% | 7 |
| Feb 24, 2026 | 193.36 | 193.56 | 193.36 | 193.56 | 190.67 | 2.52% | 27 |
| Feb 23, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 185.98 | 0.15% | 3 |
| Feb 13, 2026 | 183.35 | 188.52 | 183.00 | 188.52 | 185.70 | 3.32% | 3,683 |
| Feb 11, 2026 | 182.00 | 182.46 | 182.00 | 182.46 | 179.73 | -0.90% | 23 |
| Feb 10, 2026 | 185.15 | 185.15 | 184.11 | 184.11 | 181.36 | - | 35 |
| Jan 26, 2026 | 184.11 | 184.11 | 184.11 | 184.11 | 181.36 | -1.46% | 1 |