Public Storage (BVMF:P1SA34)
Brazil · Delayed Price · Currency is BRL 326.00
-2.68 (-0.82%)
At close: Jul 14, 2026
BVMF:P1SA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 321.60 | 321.60 | 321.09 | 321.09 | 321.09 | -1.51% | 10 |
| Jul 14, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.82% | 1 |
| Jul 13, 2026 | 329.78 | 329.78 | 328.68 | 328.68 | 328.68 | -3.21% | 5 |
| Jul 7, 2026 | 335.99 | 339.57 | 335.99 | 339.57 | 339.57 | 1.07% | 12 |
| Jul 6, 2026 | 325.00 | 338.30 | 325.00 | 335.99 | 335.99 | 5.27% | 70 |
| Jun 8, 2026 | 321.28 | 321.28 | 321.28 | 321.28 | 319.17 | 1.00% | 34 |
| Jun 5, 2026 | 318.10 | 318.10 | 318.10 | 318.10 | 316.01 | 3.55% | 5 |
| Jun 3, 2026 | 307.39 | 308.70 | 307.20 | 307.20 | 305.18 | 2.30% | 20 |
| Jun 2, 2026 | 299.92 | 300.30 | 299.92 | 300.30 | 298.33 | 0.28% | 4 |
| Jun 1, 2026 | 299.46 | 299.46 | 299.46 | 299.46 | 297.50 | -1.76% | 4 |
| May 22, 2026 | 304.83 | 304.83 | 304.83 | 304.83 | 302.83 | 3.05% | 5 |
| May 15, 2026 | 297.94 | 297.94 | 295.80 | 295.80 | 293.86 | -2.93% | 9 |
| May 11, 2026 | 304.65 | 304.73 | 304.65 | 304.73 | 302.73 | -0.10% | 4 |
| May 8, 2026 | 304.50 | 306.55 | 304.50 | 305.04 | 303.04 | 0.18% | 42 |
| May 6, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 302.50 | 4.00% | 2 |
| May 4, 2026 | 293.00 | 293.00 | 292.80 | 292.80 | 290.88 | -6.03% | 17 |
| Apr 30, 2026 | 311.59 | 311.59 | 311.59 | 311.59 | 309.55 | 1.00% | 16 |
| Apr 24, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 306.48 | - | 1 |
| Apr 17, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 306.48 | 3.87% | 1 |
| Apr 15, 2026 | 296.22 | 297.00 | 296.22 | 297.00 | 295.05 | 3.45% | 2 |
| Apr 6, 2026 | 287.10 | 287.10 | 287.10 | 287.10 | 285.22 | 0.71% | 4 |
| Apr 2, 2026 | 285.07 | 285.07 | 285.07 | 285.07 | 283.20 | 1.81% | 4 |
| Mar 27, 2026 | 281.68 | 281.68 | 279.16 | 280.00 | 278.16 | -0.60% | 9 |
| Mar 26, 2026 | 284.27 | 284.27 | 281.68 | 281.68 | 279.83 | -6.33% | 10 |
| Mar 16, 2026 | 302.25 | 305.47 | 300.73 | 300.73 | 298.76 | 1.79% | 25 |
| Mar 12, 2026 | 311.42 | 311.42 | 297.54 | 297.54 | 293.51 | -3.75% | 2 |
| Mar 11, 2026 | 310.63 | 310.63 | 309.13 | 309.13 | 304.94 | -2.81% | 5 |
| Mar 10, 2026 | 320.13 | 320.13 | 318.08 | 318.08 | 313.77 | -0.60% | 40 |
| Mar 6, 2026 | 317.35 | 320.00 | 317.35 | 320.00 | 315.66 | -0.85% | 6 |
| Mar 5, 2026 | 320.76 | 322.74 | 320.76 | 322.74 | 318.37 | 3.69% | 9 |
| Feb 27, 2026 | 311.24 | 311.24 | 311.24 | 311.24 | 307.02 | - | 5 |
| Feb 26, 2026 | 310.02 | 311.24 | 310.02 | 311.24 | 307.02 | -1.46% | 2 |
| Feb 23, 2026 | 309.75 | 315.84 | 309.75 | 315.84 | 311.56 | 0.87% | 2 |
| Feb 18, 2026 | 312.75 | 313.14 | 312.75 | 313.12 | 308.88 | 2.35% | 4 |
| Feb 13, 2026 | 298.84 | 305.92 | 298.22 | 305.92 | 301.77 | 2.82% | 2,676 |
| Feb 9, 2026 | 297.91 | 297.91 | 297.00 | 297.54 | 293.51 | 1.38% | 220 |
| Feb 3, 2026 | 289.15 | 293.48 | 289.15 | 293.48 | 289.50 | 1.40% | 2 |
| Jan 30, 2026 | 289.08 | 289.42 | 289.08 | 289.42 | 285.50 | -0.89% | 12 |
| Jan 27, 2026 | 292.03 | 292.03 | 292.03 | 292.03 | 288.07 | -6.42% | 7 |