Public Storage (BVMF:P1SA34)
Brazil · Delayed Price · Currency is BRL 61.74
+0.72 (1.18%)
At close: Sep 17, 2026
BVMF:P1SA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 61.68 | 61.74 | 61.46 | 61.74 | 61.74 | 1.18% | 19 |
| Sep 16, 2026 | 61.36 | 61.36 | 60.91 | 61.02 | 61.02 | -0.34% | 36 |
| Sep 15, 2026 | 60.70 | 61.23 | 60.70 | 61.23 | 61.23 | 1.78% | 17 |
| Sep 14, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -1.90% | 11 |
| Sep 8, 2026 | 61.44 | 61.74 | 61.44 | 61.74 | 61.33 | -1.44% | 11 |
| Sep 4, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.22 | 0.38% | 25 |
| Sep 3, 2026 | 62.06 | 62.40 | 62.06 | 62.40 | 61.98 | -4.50% | 20 |
| Aug 28, 2026 | 65.44 | 65.46 | 65.34 | 65.34 | 64.90 | -0.59% | 44 |
| Aug 26, 2026 | 66.14 | 66.14 | 65.73 | 65.73 | 65.29 | -3.59% | 88 |
| Aug 18, 2026 | 67.95 | 68.25 | 67.95 | 68.18 | 67.72 | 0.34% | 280 |
| Aug 13, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.49 | 1.27% | 5 |
| Aug 12, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 66.64 | 0.65% | 5 |
| Aug 10, 2026 | 66.08 | 66.66 | 66.08 | 66.66 | 66.21 | -0.51% | 50 |
| Aug 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.55 | - | 5 |
| Aug 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.55 | 1.25% | 25 |
| Jul 31, 2026 | 66.14 | 66.18 | 66.14 | 66.18 | 65.73 | -2.39% | 10 |
| Jul 29, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.34 | 3.55% | 25 |
| Jul 24, 2026 | 65.06 | 65.47 | 65.06 | 65.47 | 65.03 | 2.31% | 10 |
| Jul 23, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.56 | 2.25% | 1,500 |
| Jul 22, 2026 | 62.72 | 62.72 | 62.58 | 62.58 | 62.16 | -0.22% | 40 |
| Jul 21, 2026 | 63.44 | 63.44 | 62.72 | 62.72 | 62.30 | -2.33% | 20 |
| Jul 20, 2026 | 64.32 | 64.32 | 64.22 | 64.22 | 63.79 | -1.51% | 50 |
| Jul 14, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 64.76 | -0.82% | 5 |
| Jul 13, 2026 | 65.96 | 65.96 | 65.74 | 65.74 | 65.30 | -3.21% | 25 |
| Jul 7, 2026 | 67.20 | 67.91 | 67.20 | 67.91 | 67.46 | 1.07% | 60 |
| Jul 6, 2026 | 65.00 | 67.66 | 65.00 | 67.20 | 66.75 | 5.27% | 350 |
| Jun 8, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 63.41 | 1.00% | 170 |
| Jun 5, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 62.78 | 3.55% | 25 |
| Jun 3, 2026 | 61.48 | 61.74 | 61.44 | 61.44 | 60.63 | 2.30% | 100 |
| Jun 2, 2026 | 59.98 | 60.06 | 59.98 | 60.06 | 59.27 | 0.28% | 20 |
| Jun 1, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.10 | -1.76% | 20 |
| May 22, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.16 | 3.05% | 25 |
| May 15, 2026 | 59.59 | 59.59 | 59.16 | 59.16 | 58.38 | -2.93% | 45 |
| May 11, 2026 | 60.93 | 60.95 | 60.93 | 60.95 | 60.14 | -0.10% | 20 |
| May 8, 2026 | 60.90 | 61.31 | 60.90 | 61.01 | 60.20 | 0.18% | 210 |
| May 6, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.09 | 4.00% | 10 |
| May 4, 2026 | 58.60 | 58.60 | 58.56 | 58.56 | 57.79 | -6.03% | 85 |
| Apr 30, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 61.49 | 1.00% | 80 |
| Apr 24, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 60.88 | - | 5 |
| Apr 17, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 60.88 | 3.87% | 5 |
| Apr 15, 2026 | 59.24 | 59.40 | 59.24 | 59.40 | 58.61 | 3.45% | 10 |
| Apr 6, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 56.66 | 0.71% | 20 |
| Apr 2, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 56.26 | 1.81% | 20 |
| Mar 27, 2026 | 56.34 | 56.34 | 55.83 | 56.00 | 55.26 | -0.60% | 45 |
| Mar 26, 2026 | 56.85 | 56.85 | 56.34 | 56.34 | 55.59 | -6.33% | 50 |