Public Storage (BVMF:P1SA34)
Brazil · Delayed Price · Currency is BRL 292.03
+0.35 (0.12%)
At close: Nov 12, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 289.50 | 292.32 | 289.50 | 292.03 | 292.03 | 0.12% | 26 |
| Nov 11, 2025 | 289.71 | 291.68 | 289.71 | 291.68 | 291.68 | 0.93% | 4 |
| Nov 10, 2025 | 292.00 | 292.00 | 289.00 | 289.00 | 289.00 | -2.30% | 6 |
| Nov 7, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | -0.26% | 4 |
| Nov 4, 2025 | 296.40 | 296.57 | 296.40 | 296.57 | 296.57 | 0.19% | 5 |
| Nov 3, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.00% | 1 |
| Oct 31, 2025 | 298.20 | 299.00 | 298.20 | 299.00 | 299.00 | -1.68% | 3 |
| Oct 30, 2025 | 307.00 | 307.00 | 303.00 | 304.11 | 304.11 | -6.35% | 6 |
| Oct 27, 2025 | 334.30 | 334.30 | 324.72 | 324.72 | 324.72 | -1.89% | 2 |
| Oct 14, 2025 | 330.99 | 330.99 | 330.99 | 330.99 | 330.99 | 2.24% | 8 |
| Oct 13, 2025 | 323.73 | 323.73 | 323.73 | 323.73 | 323.73 | 0.71% | 12 |
| Oct 10, 2025 | 321.46 | 321.46 | 321.46 | 321.46 | 321.46 | 4.20% | 5 |
| Oct 1, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 0.81% | 7 |
| Sep 26, 2025 | 304.02 | 306.02 | 304.02 | 306.02 | 306.02 | 2.35% | 4 |
| Sep 18, 2025 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | -1.52% | 7 |
| Sep 17, 2025 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 0.53% | 1 |
| Sep 16, 2025 | 310.50 | 310.50 | 302.00 | 302.00 | 302.00 | -0.98% | 4 |
| Sep 15, 2025 | 313.63 | 313.63 | 305.00 | 305.00 | 305.00 | -3.43% | 6 |
| Sep 11, 2025 | 315.83 | 315.83 | 315.83 | 315.83 | 313.67 | 0.60% | 5 |
| Sep 10, 2025 | 313.94 | 313.94 | 313.94 | 313.94 | 311.79 | -1.10% | 5 |
| Sep 8, 2025 | 320.64 | 321.41 | 317.44 | 317.44 | 315.27 | -1.78% | 788 |
| Sep 5, 2025 | 323.20 | 323.20 | 323.20 | 323.20 | 320.99 | 1.81% | 1 |
| Sep 4, 2025 | 312.69 | 317.44 | 312.69 | 317.44 | 315.27 | 0.40% | 8 |
| Sep 3, 2025 | 314.26 | 316.16 | 314.26 | 316.16 | 314.00 | -0.20% | 16 |
| Sep 2, 2025 | 317.97 | 317.97 | 316.80 | 316.80 | 314.63 | -2.31% | 7 |
| Sep 1, 2025 | 314.00 | 324.30 | 314.00 | 324.30 | 322.08 | 1.28% | 2 |
| Aug 29, 2025 | 320.00 | 320.20 | 320.00 | 320.20 | 318.01 | 1.24% | 6 |
| Aug 28, 2025 | 316.29 | 316.29 | 316.29 | 316.29 | 314.13 | 0.32% | 1 |
| Aug 26, 2025 | 315.45 | 315.45 | 315.27 | 315.27 | 313.12 | 0.50% | 8 |
| Aug 19, 2025 | 310.00 | 313.70 | 310.00 | 313.70 | 311.56 | 3.37% | 21 |
| Aug 14, 2025 | 303.65 | 303.65 | 303.46 | 303.46 | 301.39 | 0.28% | 2 |
| Aug 13, 2025 | 302.60 | 302.60 | 302.60 | 302.60 | 300.53 | 0.17% | 422 |
| Aug 12, 2025 | 303.00 | 303.00 | 301.00 | 302.10 | 300.04 | -0.79% | 4 |
| Aug 11, 2025 | 304.51 | 304.51 | 304.51 | 304.51 | 302.43 | -0.88% | 3 |
| Aug 8, 2025 | 307.21 | 307.21 | 307.21 | 307.21 | 305.11 | 0.13% | 4 |
| Aug 6, 2025 | 306.86 | 306.86 | 306.80 | 306.80 | 304.70 | -1.35% | 106 |
| Aug 5, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 308.87 | 2.16% | 1 |
| Aug 1, 2025 | 304.43 | 304.43 | 304.43 | 304.43 | 302.35 | -0.19% | 5 |
| Jul 31, 2025 | 315.00 | 315.00 | 305.00 | 305.00 | 302.92 | -5.48% | 21 |
| Jul 29, 2025 | 322.57 | 322.87 | 322.57 | 322.67 | 320.46 | 1.24% | 3 |
| Jul 28, 2025 | 318.72 | 318.72 | 318.72 | 318.72 | 316.54 | 2.11% | 1 |
| Jul 25, 2025 | 318.48 | 318.48 | 312.12 | 312.12 | 309.99 | -1.93% | 4 |
| Jul 24, 2025 | 318.26 | 318.26 | 318.26 | 318.26 | 316.08 | -0.23% | 2 |
| Jul 21, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 316.82 | 0.39% | 5 |
| Jul 18, 2025 | 313.50 | 317.77 | 312.50 | 317.77 | 315.60 | -0.07% | 3 |
| Jul 16, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 315.83 | - | 1 |
| Jul 15, 2025 | 318.32 | 319.40 | 318.00 | 318.00 | 315.83 | -1.60% | 18 |
| Jul 14, 2025 | 322.25 | 323.17 | 322.25 | 323.17 | 320.96 | 1.14% | 7 |
| Jul 11, 2025 | 320.24 | 321.44 | 319.54 | 319.54 | 317.36 | 0.40% | 176 |
| Jul 9, 2025 | 315.50 | 318.26 | 314.50 | 318.26 | 316.08 | 0.07% | 6 |