Public Storage (BVMF:P1SA34)
Brazil · Delayed Price · Currency is BRL 308.40
+8.10 (2.70%)
At close: Jan 14, 2026
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 299.40 | 308.40 | 299.40 | 308.40 | 308.40 | 2.70% | 102 |
| Jan 12, 2026 | 302.45 | 302.45 | 300.30 | 300.30 | 300.30 | 2.12% | 58 |
| Jan 8, 2026 | 294.06 | 294.06 | 294.06 | 294.06 | 294.06 | 0.60% | 100 |
| Jan 6, 2026 | 284.19 | 292.32 | 284.19 | 292.32 | 292.32 | 3.37% | 2 |
| Jan 5, 2026 | 279.77 | 282.80 | 279.77 | 282.80 | 282.80 | 0.53% | 6 |
| Jan 2, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | -1.12% | 3 |
| Dec 30, 2025 | 284.49 | 284.49 | 284.49 | 284.49 | 284.49 | -1.80% | 3 |
| Dec 29, 2025 | 289.71 | 289.71 | 289.71 | 289.71 | 289.71 | 0.60% | 1 |
| Dec 26, 2025 | 287.39 | 287.97 | 287.39 | 287.97 | 287.97 | 0.51% | 120 |
| 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 | 292.14 | 17.79% | 45 |
| Dec 10, 2025 | 292.35 | 292.35 | 249.89 | 249.89 | 248.02 | -15.09% | 6 |
| Dec 8, 2025 | 291.30 | 294.60 | 291.30 | 294.30 | 292.09 | -1.57% | 9 |
| Dec 5, 2025 | 296.38 | 299.00 | 293.77 | 299.00 | 296.76 | 3.31% | 13 |
| Nov 18, 2025 | 286.23 | 289.42 | 286.23 | 289.42 | 287.25 | -0.37% | 8 |
| Nov 17, 2025 | 290.58 | 291.76 | 290.49 | 290.49 | 288.31 | -0.03% | 141 |
| Nov 14, 2025 | 290.58 | 290.58 | 290.58 | 290.58 | 288.40 | -0.50% | 1 |
| Nov 12, 2025 | 289.50 | 292.32 | 289.50 | 292.03 | 289.84 | 0.12% | 26 |
| Nov 11, 2025 | 289.71 | 291.68 | 289.71 | 291.68 | 289.49 | 0.93% | 4 |
| Nov 10, 2025 | 292.00 | 292.00 | 289.00 | 289.00 | 286.83 | -2.30% | 6 |
| Nov 7, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 293.58 | -0.26% | 4 |
| Nov 4, 2025 | 296.40 | 296.57 | 296.40 | 296.57 | 294.35 | 0.19% | 5 |
| Nov 3, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 293.78 | -1.00% | 1 |
| Oct 31, 2025 | 298.20 | 299.00 | 298.20 | 299.00 | 296.76 | -1.68% | 3 |
| Oct 30, 2025 | 307.00 | 307.00 | 303.00 | 304.11 | 301.83 | -6.35% | 6 |
| Oct 27, 2025 | 334.30 | 334.30 | 324.72 | 324.72 | 322.29 | -1.89% | 2 |
| Oct 14, 2025 | 330.99 | 330.99 | 330.99 | 330.99 | 328.51 | 2.24% | 8 |
| Oct 13, 2025 | 323.73 | 323.73 | 323.73 | 323.73 | 321.30 | 0.71% | 12 |
| Oct 10, 2025 | 321.46 | 321.46 | 321.46 | 321.46 | 319.05 | 4.20% | 5 |
| Oct 1, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 306.19 | 0.81% | 7 |
| Sep 26, 2025 | 304.02 | 306.02 | 304.02 | 306.02 | 303.73 | 2.35% | 4 |
| Sep 18, 2025 | 301.00 | 301.00 | 299.00 | 299.00 | 296.76 | -1.52% | 7 |
| Sep 17, 2025 | 303.60 | 303.60 | 303.60 | 303.60 | 301.32 | 0.53% | 1 |
| Sep 16, 2025 | 310.50 | 310.50 | 302.00 | 302.00 | 299.74 | -0.98% | 4 |
| Sep 15, 2025 | 313.63 | 313.63 | 305.00 | 305.00 | 302.71 | -3.43% | 6 |
| Sep 11, 2025 | 315.83 | 315.83 | 315.83 | 315.83 | 311.32 | 0.60% | 5 |
| Sep 10, 2025 | 313.94 | 313.94 | 313.94 | 313.94 | 309.46 | -1.10% | 5 |
| Sep 8, 2025 | 320.64 | 321.41 | 317.44 | 317.44 | 312.91 | -1.78% | 788 |
| Sep 5, 2025 | 323.20 | 323.20 | 323.20 | 323.20 | 318.58 | 1.81% | 1 |
| Sep 4, 2025 | 312.69 | 317.44 | 312.69 | 317.44 | 312.91 | 0.40% | 8 |
| Sep 3, 2025 | 314.26 | 316.16 | 314.26 | 316.16 | 311.64 | -0.20% | 16 |
| Sep 2, 2025 | 317.97 | 317.97 | 316.80 | 316.80 | 312.28 | -2.31% | 7 |
| Sep 1, 2025 | 314.00 | 324.30 | 314.00 | 324.30 | 319.67 | 1.28% | 2 |
| Aug 29, 2025 | 320.00 | 320.20 | 320.00 | 320.20 | 315.63 | 1.24% | 6 |