Public Storage (BVMF:P1SA34)
Brazil · Delayed Price · Currency is BRL 295.80
0.00 (0.00%)
At close: May 15, 2026
BVMF:P1SA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 297.94 | 297.94 | 295.80 | 295.80 | 295.80 | -2.93% | 9 |
| May 11, 2026 | 304.65 | 304.73 | 304.65 | 304.73 | 304.73 | -0.10% | 4 |
| May 8, 2026 | 304.50 | 306.55 | 304.50 | 305.04 | 305.04 | 0.18% | 42 |
| May 6, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 4.00% | 2 |
| May 4, 2026 | 293.00 | 293.00 | 292.80 | 292.80 | 292.80 | -6.03% | 17 |
| Apr 30, 2026 | 311.59 | 311.59 | 311.59 | 311.59 | 311.59 | 1.00% | 16 |
| Apr 24, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - | 1 |
| Apr 17, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 3.87% | 1 |
| Apr 15, 2026 | 296.22 | 297.00 | 296.22 | 297.00 | 297.00 | 3.45% | 2 |
| Apr 6, 2026 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | 0.71% | 4 |
| Apr 2, 2026 | 285.07 | 285.07 | 285.07 | 285.07 | 285.07 | 1.81% | 4 |
| Mar 27, 2026 | 281.68 | 281.68 | 279.16 | 280.00 | 280.00 | -0.60% | 9 |
| Mar 26, 2026 | 284.27 | 284.27 | 281.68 | 281.68 | 281.68 | -6.33% | 10 |
| Mar 16, 2026 | 302.25 | 305.47 | 300.73 | 300.73 | 300.73 | 1.07% | 25 |
| Mar 12, 2026 | 311.42 | 311.42 | 297.54 | 297.54 | 295.45 | -3.75% | 2 |
| Mar 11, 2026 | 310.63 | 310.63 | 309.13 | 309.13 | 306.95 | -2.81% | 5 |
| Mar 10, 2026 | 320.13 | 320.13 | 318.08 | 318.08 | 315.84 | -0.60% | 40 |
| Mar 6, 2026 | 317.35 | 320.00 | 317.35 | 320.00 | 317.75 | -0.85% | 6 |
| Mar 5, 2026 | 320.76 | 322.74 | 320.76 | 322.74 | 320.47 | 3.69% | 9 |
| Feb 27, 2026 | 311.24 | 311.24 | 311.24 | 311.24 | 309.05 | - | 5 |
| Feb 26, 2026 | 310.02 | 311.24 | 310.02 | 311.24 | 309.05 | -1.46% | 2 |
| Feb 23, 2026 | 309.75 | 315.84 | 309.75 | 315.84 | 313.62 | 0.87% | 2 |
| Feb 18, 2026 | 312.75 | 313.14 | 312.75 | 313.12 | 310.92 | 2.35% | 4 |
| Feb 13, 2026 | 298.84 | 305.92 | 298.22 | 305.92 | 303.77 | 2.82% | 2,676 |
| Feb 9, 2026 | 297.91 | 297.91 | 297.00 | 297.54 | 295.45 | 1.38% | 220 |
| Feb 3, 2026 | 289.15 | 293.48 | 289.15 | 293.48 | 291.41 | 1.40% | 2 |
| Jan 30, 2026 | 289.08 | 289.42 | 289.08 | 289.42 | 287.38 | -0.89% | 12 |
| Jan 27, 2026 | 292.03 | 292.03 | 292.03 | 292.03 | 289.97 | -6.42% | 7 |
| Jan 19, 2026 | 312.07 | 312.07 | 312.07 | 312.07 | 309.87 | -2.29% | 10 |
| Jan 16, 2026 | 319.39 | 319.39 | 319.39 | 319.39 | 317.14 | 3.56% | 10 |
| Jan 14, 2026 | 299.40 | 308.40 | 299.40 | 308.40 | 306.23 | 2.70% | 102 |
| Jan 12, 2026 | 302.45 | 302.45 | 300.30 | 300.30 | 298.19 | 2.12% | 58 |
| Jan 8, 2026 | 294.06 | 294.06 | 294.06 | 294.06 | 291.99 | 0.60% | 100 |
| Jan 6, 2026 | 284.19 | 292.32 | 284.19 | 292.32 | 290.26 | 3.37% | 2 |
| Jan 5, 2026 | 279.77 | 282.80 | 279.77 | 282.80 | 280.81 | 0.53% | 6 |
| Jan 2, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 279.32 | -1.12% | 3 |
| Dec 30, 2025 | 284.49 | 284.49 | 284.49 | 284.49 | 282.49 | -1.80% | 3 |
| Dec 29, 2025 | 289.71 | 289.71 | 289.71 | 289.71 | 287.67 | 0.60% | 1 |
| Dec 26, 2025 | 287.39 | 287.97 | 287.39 | 287.97 | 285.94 | 0.51% | 120 |
| Dec 23, 2025 | 295.00 | 295.00 | 286.52 | 286.52 | 284.50 | -1.59% | 19 |
| Dec 22, 2025 | 288.57 | 291.16 | 288.57 | 291.16 | 289.11 | 0.90% | 40 |
| Dec 19, 2025 | 289.13 | 289.13 | 288.57 | 288.57 | 286.54 | -0.19% | 23 |
| Dec 18, 2025 | 294.64 | 294.93 | 289.13 | 289.13 | 287.09 | -1.87% | 20 |
| Dec 17, 2025 | 295.59 | 295.59 | 294.64 | 294.64 | 292.57 | -0.32% | 4 |
| Dec 15, 2025 | 295.45 | 298.17 | 293.06 | 295.59 | 293.51 | 1.19% | 70 |
| Dec 12, 2025 | 292.19 | 297.58 | 292.11 | 292.11 | 290.05 | -0.76% | 6 |
| Dec 11, 2025 | 288.00 | 298.78 | 288.00 | 294.35 | 290.09 | 17.79% | 45 |
| Dec 10, 2025 | 292.35 | 292.35 | 249.89 | 249.89 | 246.27 | -15.09% | 6 |
| Dec 8, 2025 | 291.30 | 294.60 | 291.30 | 294.30 | 290.04 | -1.57% | 9 |
| Dec 5, 2025 | 296.38 | 299.00 | 293.77 | 299.00 | 294.67 | 3.31% | 13 |