Public Storage (BVMF:P1SA34)
Brazil · Delayed Price · Currency is BRL 65.34
-0.39 (-0.59%)
At close: Aug 28, 2026
BVMF:P1SA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 65.44 | 65.46 | 65.34 | 65.34 | 65.34 | -0.59% | 44 |
| Aug 26, 2026 | 66.14 | 66.14 | 65.73 | 65.73 | 65.73 | -3.59% | 88 |
| Aug 18, 2026 | 67.95 | 68.25 | 67.95 | 68.18 | 68.18 | 0.34% | 280 |
| Aug 13, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 1.27% | 5 |
| Aug 12, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.65% | 5 |
| Aug 10, 2026 | 66.08 | 66.66 | 66.08 | 66.66 | 66.66 | -0.51% | 50 |
| Aug 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 5 |
| Aug 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.25% | 25 |
| Jul 31, 2026 | 66.14 | 66.18 | 66.14 | 66.18 | 66.18 | -2.39% | 10 |
| Jul 29, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 3.55% | 25 |
| Jul 24, 2026 | 65.06 | 65.47 | 65.06 | 65.47 | 65.47 | 2.31% | 10 |
| Jul 23, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 2.25% | 1,500 |
| Jul 22, 2026 | 62.72 | 62.72 | 62.58 | 62.58 | 62.58 | -0.22% | 40 |
| Jul 21, 2026 | 63.44 | 63.44 | 62.72 | 62.72 | 62.72 | -2.33% | 20 |
| Jul 20, 2026 | 64.32 | 64.32 | 64.22 | 64.22 | 64.22 | -1.51% | 50 |
| Jul 14, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.82% | 5 |
| Jul 13, 2026 | 65.96 | 65.96 | 65.74 | 65.74 | 65.74 | -3.21% | 25 |
| Jul 7, 2026 | 67.20 | 67.91 | 67.20 | 67.91 | 67.91 | 1.07% | 60 |
| Jul 6, 2026 | 65.00 | 67.66 | 65.00 | 67.20 | 67.20 | 5.27% | 350 |
| Jun 8, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 63.83 | 1.00% | 170 |
| Jun 5, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.20 | 3.55% | 25 |
| Jun 3, 2026 | 61.48 | 61.74 | 61.44 | 61.44 | 61.04 | 2.30% | 100 |
| Jun 2, 2026 | 59.98 | 60.06 | 59.98 | 60.06 | 59.67 | 0.28% | 20 |
| Jun 1, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.50 | -1.76% | 20 |
| May 22, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.57 | 3.05% | 25 |
| May 15, 2026 | 59.59 | 59.59 | 59.16 | 59.16 | 58.77 | -2.93% | 45 |
| May 11, 2026 | 60.93 | 60.95 | 60.93 | 60.95 | 60.55 | -0.10% | 20 |
| May 8, 2026 | 60.90 | 61.31 | 60.90 | 61.01 | 60.61 | 0.18% | 210 |
| May 6, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.50 | 4.00% | 10 |
| May 4, 2026 | 58.60 | 58.60 | 58.56 | 58.56 | 58.18 | -6.03% | 85 |
| Apr 30, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 61.91 | 1.00% | 80 |
| Apr 24, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.30 | - | 5 |
| Apr 17, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.30 | 3.87% | 5 |
| Apr 15, 2026 | 59.24 | 59.40 | 59.24 | 59.40 | 59.01 | 3.45% | 10 |
| Apr 6, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.04 | 0.71% | 20 |
| Apr 2, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 56.64 | 1.81% | 20 |
| Mar 27, 2026 | 56.34 | 56.34 | 55.83 | 56.00 | 55.63 | -0.60% | 45 |
| Mar 26, 2026 | 56.85 | 56.85 | 56.34 | 56.34 | 55.97 | -6.33% | 50 |
| Mar 16, 2026 | 60.45 | 61.09 | 60.15 | 60.15 | 59.75 | 1.79% | 125 |
| Mar 12, 2026 | 62.28 | 62.28 | 59.51 | 59.51 | 58.70 | -3.75% | 10 |
| Mar 11, 2026 | 62.13 | 62.13 | 61.83 | 61.83 | 60.99 | -2.81% | 25 |
| Mar 10, 2026 | 64.03 | 64.03 | 63.62 | 63.62 | 62.75 | -0.60% | 200 |
| Mar 6, 2026 | 63.47 | 64.00 | 63.47 | 64.00 | 63.13 | -0.85% | 30 |
| Mar 5, 2026 | 64.15 | 64.55 | 64.15 | 64.55 | 63.67 | 3.69% | 45 |