Public Storage (BVMF:P1SA34)
Brazil · Delayed Price · Currency is BRL 288.57
-0.56 (-0.19%)
At close: Dec 19, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 295.00 | 295.00 | 286.52 | 286.52 | 286.52 | -1.59% | 19 |
| Dec 22, 2025 | 288.57 | 291.16 | 288.57 | 291.16 | 291.16 | 0.90% | 40 |
| Dec 19, 2025 | 289.13 | 289.13 | 288.57 | 288.57 | 288.57 | -0.19% | 23 |
| Dec 18, 2025 | 294.64 | 294.93 | 289.13 | 289.13 | 289.13 | -1.87% | 20 |
| Dec 17, 2025 | 295.59 | 295.59 | 294.64 | 294.64 | 294.64 | -0.32% | 4 |
| Dec 15, 2025 | 295.45 | 298.17 | 293.06 | 295.59 | 295.59 | 1.19% | 70 |
| Dec 12, 2025 | 292.19 | 297.58 | 292.11 | 292.11 | 292.11 | -0.76% | 6 |
| Dec 11, 2025 | 288.00 | 298.78 | 288.00 | 294.35 | 292.21 | 17.79% | 45 |
| Dec 10, 2025 | 292.35 | 292.35 | 249.89 | 249.89 | 248.08 | -15.09% | 6 |
| Dec 8, 2025 | 291.30 | 294.60 | 291.30 | 294.30 | 292.16 | -1.57% | 9 |
| Dec 5, 2025 | 296.38 | 299.00 | 293.77 | 299.00 | 296.83 | 3.31% | 13 |
| Nov 18, 2025 | 286.23 | 289.42 | 286.23 | 289.42 | 287.32 | -0.37% | 8 |
| Nov 17, 2025 | 290.58 | 291.76 | 290.49 | 290.49 | 288.38 | -0.03% | 141 |
| Nov 14, 2025 | 290.58 | 290.58 | 290.58 | 290.58 | 288.47 | -0.50% | 1 |
| Nov 12, 2025 | 289.50 | 292.32 | 289.50 | 292.03 | 289.91 | 0.12% | 26 |
| Nov 11, 2025 | 289.71 | 291.68 | 289.71 | 291.68 | 289.56 | 0.93% | 4 |
| Nov 10, 2025 | 292.00 | 292.00 | 289.00 | 289.00 | 286.90 | -2.30% | 6 |
| Nov 7, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 293.65 | -0.26% | 4 |
| Nov 4, 2025 | 296.40 | 296.57 | 296.40 | 296.57 | 294.42 | 0.19% | 5 |
| Nov 3, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 293.85 | -1.00% | 1 |
| Oct 31, 2025 | 298.20 | 299.00 | 298.20 | 299.00 | 296.83 | -1.68% | 3 |
| Oct 30, 2025 | 307.00 | 307.00 | 303.00 | 304.11 | 301.90 | -6.35% | 6 |
| Oct 27, 2025 | 334.30 | 334.30 | 324.72 | 324.72 | 322.36 | -1.89% | 2 |
| Oct 14, 2025 | 330.99 | 330.99 | 330.99 | 330.99 | 328.59 | 2.24% | 8 |
| Oct 13, 2025 | 323.73 | 323.73 | 323.73 | 323.73 | 321.38 | 0.71% | 12 |
| Oct 10, 2025 | 321.46 | 321.46 | 321.46 | 321.46 | 319.13 | 4.20% | 5 |
| Oct 1, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 306.26 | 0.81% | 7 |
| Sep 26, 2025 | 304.02 | 306.02 | 304.02 | 306.02 | 303.80 | 2.35% | 4 |
| Sep 18, 2025 | 301.00 | 301.00 | 299.00 | 299.00 | 296.83 | -1.52% | 7 |
| Sep 17, 2025 | 303.60 | 303.60 | 303.60 | 303.60 | 301.40 | 0.53% | 1 |
| Sep 16, 2025 | 310.50 | 310.50 | 302.00 | 302.00 | 299.81 | -0.98% | 4 |
| Sep 15, 2025 | 313.63 | 313.63 | 305.00 | 305.00 | 302.79 | -3.43% | 6 |
| Sep 11, 2025 | 315.83 | 315.83 | 315.83 | 315.83 | 311.39 | 0.60% | 5 |
| Sep 10, 2025 | 313.94 | 313.94 | 313.94 | 313.94 | 309.53 | -1.10% | 5 |
| Sep 8, 2025 | 320.64 | 321.41 | 317.44 | 317.44 | 312.98 | -1.78% | 788 |
| Sep 5, 2025 | 323.20 | 323.20 | 323.20 | 323.20 | 318.66 | 1.81% | 1 |
| Sep 4, 2025 | 312.69 | 317.44 | 312.69 | 317.44 | 312.98 | 0.40% | 8 |
| Sep 3, 2025 | 314.26 | 316.16 | 314.26 | 316.16 | 311.72 | -0.20% | 16 |
| Sep 2, 2025 | 317.97 | 317.97 | 316.80 | 316.80 | 312.35 | -2.31% | 7 |
| Sep 1, 2025 | 314.00 | 324.30 | 314.00 | 324.30 | 319.75 | 1.28% | 2 |
| Aug 29, 2025 | 320.00 | 320.20 | 320.00 | 320.20 | 315.70 | 1.24% | 6 |
| Aug 28, 2025 | 316.29 | 316.29 | 316.29 | 316.29 | 311.85 | 0.32% | 1 |
| Aug 26, 2025 | 315.45 | 315.45 | 315.27 | 315.27 | 310.84 | 0.50% | 8 |
| Aug 19, 2025 | 310.00 | 313.70 | 310.00 | 313.70 | 309.29 | 3.37% | 21 |
| Aug 14, 2025 | 303.65 | 303.65 | 303.46 | 303.46 | 299.20 | 0.28% | 2 |
| Aug 13, 2025 | 302.60 | 302.60 | 302.60 | 302.60 | 298.35 | 0.17% | 422 |
| Aug 12, 2025 | 303.00 | 303.00 | 301.00 | 302.10 | 297.86 | -0.79% | 4 |
| Aug 11, 2025 | 304.51 | 304.51 | 304.51 | 304.51 | 300.23 | -0.88% | 3 |
| Aug 8, 2025 | 307.21 | 307.21 | 307.21 | 307.21 | 302.90 | 0.13% | 4 |
| Aug 6, 2025 | 306.86 | 306.86 | 306.80 | 306.80 | 302.49 | -1.35% | 106 |