Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Extra Space Storage Inc. (E1XR34.SA)

208.20
0.00
(0.00%)
As of April 23 at 10:10:45 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025208.20208.20208.20208.20208.20-
Apr 25, 2025208.20208.20208.20208.20208.20-
Apr 24, 2025208.20208.20208.20208.20208.20-
Apr 23, 2025208.20208.20208.20208.20208.201
Apr 22, 2025191.69191.69191.69191.69191.69-
Apr 17, 2025191.69191.69191.69191.69191.69-
Apr 16, 2025191.69191.69191.69191.69191.69-
Apr 15, 2025191.69191.69191.69191.69191.69-
Apr 14, 2025191.69191.69191.69191.69191.69-
Apr 11, 2025192.48192.48191.69191.69191.693
Apr 10, 2025196.80196.80196.80196.80196.806
Apr 9, 2025190.00190.00190.00190.00190.00-
Apr 8, 2025190.00190.00190.00190.00190.002
Apr 7, 2025196.20196.20196.20196.20196.20316
Apr 4, 2025213.57213.57213.57213.57213.57-
Apr 3, 2025213.57213.57213.57213.57213.57-
Apr 2, 2025213.57213.57213.57213.57213.57-
Apr 1, 2025213.57213.57213.57213.57213.57-
Mar 31, 2025215.00215.00213.57213.57213.5715
Mar 28, 2025209.58209.58209.58209.58209.58-
Mar 27, 2025209.58209.58209.58209.58209.58-
Mar 26, 2025209.58209.58209.58209.58209.58-
Mar 25, 2025209.58209.58209.58209.58209.58-
Mar 24, 2025209.58209.58209.58209.58209.582
Mar 21, 2025210.00210.00210.00210.00210.00-
Mar 20, 2025225.74225.74210.00210.00210.002
Mar 19, 2025225.06225.06225.06225.06225.06-
Mar 18, 2025225.06225.06225.06225.06225.06-
Mar 17, 2025225.06225.06225.06225.06225.06-
Mar 14, 2025225.06225.06225.06225.06225.06-
Mar 13, 2025 1.617223 Dividend
Mar 13, 2025225.06225.06225.06225.06225.06-
Mar 12, 2025225.06225.06225.06225.06223.44-
Mar 11, 2025225.06225.06225.06225.06223.44-
Mar 10, 2025225.06225.06225.06225.06223.44-
Mar 7, 2025225.06225.06225.06225.06223.44-
Mar 6, 2025225.06225.06225.06225.06223.44-
Mar 5, 2025225.06225.06225.06225.06223.44-
Feb 28, 2025232.54232.54225.06225.06223.442
Feb 27, 2025232.22232.22232.22232.22230.55-
Feb 26, 2025232.22232.22232.22232.22230.55-
Feb 25, 2025232.22232.22232.22232.22230.554
Feb 24, 2025223.92223.92223.92223.92222.31-
Feb 21, 2025223.92223.92223.92223.92222.31-
Feb 20, 2025223.92223.92223.92223.92222.31-
Feb 19, 2025223.92223.92223.92223.92222.31-
Feb 18, 2025223.92223.92223.92223.92222.31-
Feb 17, 2025223.92223.92223.92223.92222.31-
Feb 14, 2025223.92223.92223.92223.92222.31-
Feb 13, 2025223.92223.92223.92223.92222.31-
Feb 12, 2025223.92223.92223.92223.92222.31-
Feb 11, 2025223.92223.92223.92223.92222.312
Feb 10, 2025220.08220.08220.08220.08218.50-
Feb 7, 2025220.08220.08220.08220.08218.50-
Feb 6, 2025220.08220.08220.08220.08218.50-
Feb 5, 2025220.08220.08220.08220.08218.50-
Feb 4, 2025220.08220.08220.08220.08218.502
Feb 3, 2025229.87229.87229.87229.87228.221
Jan 31, 2025229.87229.87229.87229.87228.22-
Jan 30, 2025229.87229.87229.87229.87228.22-
Jan 29, 2025229.87229.87229.87229.87228.22-
Jan 28, 2025229.87229.87229.87229.87228.22-
Jan 27, 2025229.87229.87229.87229.87228.221
Jan 24, 2025221.47221.47221.47221.47219.88-
Jan 23, 2025221.47221.47221.47221.47219.88-
Jan 22, 2025199.95221.47199.95221.47219.883
Jan 21, 2025224.84224.84224.84224.84223.22-
Jan 20, 2025224.84224.84224.84224.84223.22-
Jan 17, 2025224.84224.84224.84224.84223.22-
Jan 16, 2025224.84224.84224.84224.84223.22-
Jan 15, 2025224.84224.84224.84224.84223.22-
Jan 14, 2025224.84224.84224.84224.84223.22-
Jan 13, 2025224.84224.84224.84224.84223.221
Jan 10, 2025223.31224.14223.03223.03221.435
Jan 9, 2025240.00240.00240.00240.00238.28-
Jan 8, 2025240.00240.00240.00240.00238.28-
Jan 7, 2025240.00240.00240.00240.00238.28-
Jan 6, 2025240.00240.00240.00240.00238.28-
Jan 3, 2025240.00240.00240.00240.00238.28-
Jan 2, 2025240.00240.00240.00240.00238.28-
Dec 30, 2024240.00240.00240.00240.00238.28-
Dec 27, 2024240.00240.00240.00240.00238.28-
Dec 26, 2024240.00240.00240.00240.00238.282
Dec 23, 2024225.40225.40225.40225.40223.78-
Dec 20, 2024218.00225.94216.92225.40223.7837
Dec 19, 2024244.48244.48244.48244.48242.72-
Dec 18, 2024244.48244.48244.48244.48242.72-
Dec 17, 2024244.48244.48244.48244.48242.72-
Dec 16, 2024244.48244.48244.48244.48242.72-
Dec 13, 2024244.48244.48244.48244.48242.72-
Dec 12, 2024244.48244.48244.48244.48242.72-
Dec 11, 2024244.48244.48244.48244.48242.72-
Dec 10, 2024244.48244.48244.48244.48242.721
Dec 9, 2024249.00250.50249.00250.50248.704
Dec 6, 2024255.00255.00255.00255.00253.172
Dec 5, 2024244.25245.00243.00245.00243.2448
Dec 4, 2024268.06268.06268.06268.06266.13-
Dec 3, 2024268.06268.06268.06268.06266.13-
Dec 2, 2024268.06268.06268.06268.06266.131
Nov 29, 2024260.97260.97260.97260.97259.09-
Nov 28, 2024260.00260.97260.00260.97259.0912
Nov 27, 2024255.00255.75255.00255.75253.915
Nov 26, 2024246.75246.75246.75246.75244.981
Nov 25, 2024245.52245.52245.52245.52243.76-
Nov 22, 2024245.52245.52245.52245.52243.761
Nov 21, 2024228.48228.48228.48228.48226.84-
Nov 19, 2024228.48228.48228.48228.48226.8430
Nov 18, 2024237.36237.36237.36237.36235.65-
Nov 14, 2024237.36237.36237.36237.36235.65-
Nov 13, 2024236.21238.28235.75237.36235.6590
Nov 12, 2024234.87235.20233.76233.76232.0820
Nov 11, 2024252.00252.00252.00252.00250.191
Nov 8, 2024245.64245.64239.61239.66237.94311
Nov 7, 2024233.45233.45233.45233.45231.771
Nov 6, 2024234.00234.00234.00234.00232.32-
Nov 5, 2024234.00234.00234.00234.00232.32-
Nov 4, 2024234.00234.00234.00234.00232.321
Nov 1, 2024240.00240.00240.00240.00238.28-
Oct 31, 2024240.00240.00240.00240.00238.28-
Oct 30, 2024240.00240.00240.00240.00238.28468
Oct 29, 2024236.80236.80236.80236.80235.10-
Oct 28, 2024236.80236.80236.80236.80235.10-
Oct 25, 2024236.80236.80236.80236.80235.10-
Oct 24, 2024236.80236.80236.80236.80235.10-
Oct 23, 2024236.80236.80236.80236.80235.10-
Oct 22, 2024236.90236.90236.80236.80235.107
Oct 21, 2024250.56250.56250.56250.56248.761
Oct 18, 2024238.40238.40238.40238.40236.69-
Oct 17, 2024238.40238.40238.40238.40236.69-
Oct 16, 2024238.40238.40238.40238.40236.69-
Oct 15, 2024238.40238.40238.40238.40236.69-
Oct 14, 2024238.40238.40238.40238.40236.69-
Oct 11, 2024238.40238.40238.40238.40236.69-
Oct 10, 2024238.40238.40238.40238.40236.69-
Oct 9, 2024238.40238.40238.40238.40236.6924
Oct 8, 2024236.00236.44236.00236.30234.603
Oct 7, 2024230.00230.00230.00230.00228.351
Oct 4, 2024239.77239.77239.77239.77238.05-
Oct 3, 2024239.77239.77239.77239.77238.051
Oct 2, 2024239.52239.52239.52239.52237.8010
Oct 1, 2024245.28245.28245.28245.28243.52-
Sep 30, 2024245.28245.28245.28245.28243.521
Sep 27, 2024241.50241.60241.50241.60239.8610
Sep 26, 2024242.50242.50242.40242.40240.663
Sep 25, 2024251.25251.25251.25251.25249.442
Sep 24, 2024247.75248.75247.25247.75245.97273
Sep 23, 2024250.50250.50250.50250.50248.7050
Sep 20, 2024250.00250.00250.00250.00248.20-
Sep 19, 2024250.00250.00250.00250.00248.20-
Sep 18, 2024250.00250.00250.00250.00248.202
Sep 17, 2024244.00245.50244.00245.50243.745
Sep 16, 2024252.75252.75252.75252.75250.93-
Sep 13, 2024 1.545502 Dividend
Sep 13, 2024252.75252.75252.75252.75250.93-
Sep 12, 2024252.25253.50251.75252.75249.40308
Sep 11, 2024246.48252.25246.17250.17246.8589
Sep 10, 2024249.12252.00249.12252.00248.665,266
Sep 9, 2024247.44247.44244.56246.00242.7471
Sep 6, 2024242.16243.36242.16243.12239.9044
Sep 5, 2024248.75248.75248.75248.75245.451
Sep 4, 2024247.50247.50247.50247.50244.221
Sep 3, 2024250.00250.00250.00250.00246.691
Sep 2, 2024249.36249.36249.36249.36246.05-
Aug 30, 2024249.36249.36249.36249.36246.05-
Aug 29, 2024249.36249.36249.36249.36246.052
Aug 28, 2024246.96246.96246.96246.96243.69-
Aug 27, 2024246.96246.96246.96246.96243.692
Aug 26, 2024244.32244.32244.32244.32241.082
Aug 23, 2024244.32244.32244.32244.32241.083
Aug 22, 2024242.00243.11241.04242.88239.66320
Aug 21, 2024234.83234.83234.83234.83231.724
Aug 20, 2024229.08229.08229.08229.08226.04-
Aug 19, 2024229.08229.08229.08229.08226.04-
Aug 16, 2024229.08229.08229.08229.08226.04-
Aug 15, 2024229.08229.08229.08229.08226.04-
Aug 14, 2024229.08229.08229.08229.08226.04-
Aug 13, 2024229.08229.08229.08229.08226.04-
Aug 12, 2024229.08229.08229.08229.08226.04-
Aug 9, 2024229.08229.08229.08229.08226.04-
Aug 8, 2024229.08229.08229.08229.08226.04-
Aug 7, 2024229.08229.08229.08229.08226.04-
Aug 6, 2024229.08229.08229.08229.08226.044
Aug 5, 2024234.19234.19234.19234.19231.091
Aug 2, 2024228.62228.62228.62228.62225.59-
Aug 1, 2024228.62228.62228.62228.62225.59-
Jul 31, 2024228.62228.62228.62228.62225.59-
Jul 30, 2024228.62228.62228.62228.62225.591
Jul 29, 2024231.38231.38231.38231.38228.311
Jul 26, 2024230.07230.07230.07230.07227.021
Jul 25, 2024233.68233.68233.68233.68230.58-
Jul 24, 2024234.85234.85233.68233.68230.5812
Jul 23, 2024231.70231.70231.70231.70228.631
Jul 22, 2024230.92230.92230.92230.92227.8644
Jul 19, 2024230.51230.51230.51230.51227.4513
Jul 18, 2024212.52212.52212.52212.52209.70-
Jul 17, 2024212.52212.52212.52212.52209.70-
Jul 16, 2024212.52212.52212.52212.52209.70-
Jul 15, 2024212.52212.52212.52212.52209.70-
Jul 12, 2024212.52212.52212.52212.52209.70-
Jul 11, 2024212.52212.52212.52212.52209.70-
Jul 10, 2024212.52212.52212.52212.52209.70-
Jul 9, 2024212.52212.52212.52212.52209.70-
Jul 8, 2024212.52212.52212.52212.52209.70468
Jul 5, 2024216.51216.51216.51216.51213.64-
Jul 4, 2024216.51216.51216.51216.51213.64-
Jul 3, 2024216.51216.51216.51216.51213.64-
Jul 2, 2024216.51216.51216.51216.51213.64-
Jul 1, 2024216.51216.51216.51216.51213.64-
Jun 28, 2024216.51216.51216.51216.51213.641
Jun 27, 2024214.94214.94214.94214.94212.09-
Jun 26, 2024214.94214.94214.94214.94212.09-
Jun 25, 2024214.94214.94214.94214.94212.09-
Jun 24, 2024214.94214.94214.94214.94212.09-
Jun 21, 2024214.94214.94214.94214.94212.091
Jun 20, 2024187.00215.02187.00214.94212.0977
Jun 19, 2024190.80190.80190.80190.80188.27-
Jun 18, 2024190.80190.80190.80190.80188.27-
Jun 17, 2024190.80190.80190.80190.80188.27-
Jun 14, 2024190.80190.80190.80190.80188.27-
Jun 13, 2024 1.584382 Dividend
Jun 13, 2024190.80190.80190.80190.80188.27-
Jun 12, 2024190.80190.80190.80190.80186.71-
Jun 11, 2024190.80190.80190.80190.80186.71-
Jun 10, 2024190.80190.80190.80190.80186.71-
Jun 7, 2024190.80190.80190.80190.80186.712
Jun 6, 2024186.30186.30186.30186.30182.30-
Jun 5, 2024186.30186.30186.30186.30182.30-
Jun 4, 2024186.30186.30186.30186.30182.30-
Jun 3, 2024186.30186.30186.30186.30182.30-
May 31, 2024186.30186.30186.30186.30182.30-
May 29, 2024186.30186.30186.30186.30182.30-
May 28, 2024186.30186.30186.30186.30182.30-
May 27, 2024186.30186.30186.30186.30182.301
May 24, 2024188.86188.86188.86188.86184.81-
May 23, 2024188.86188.86188.86188.86184.81-
May 22, 2024188.86188.86188.86188.86184.81-
May 21, 2024188.95188.95188.86188.86184.81225
May 20, 2024194.00194.00194.00194.00189.84-
May 17, 2024194.00194.00194.00194.00189.84-
May 16, 2024195.00195.00194.00194.00189.842
May 15, 2024182.16182.16182.16182.16178.25-
May 14, 2024182.16182.16182.16182.16178.25-
May 13, 2024182.16182.16182.16182.16178.25-
May 10, 2024182.16182.16182.16182.16178.25-
May 9, 2024182.16182.16182.16182.16178.25-
May 8, 2024182.16182.16182.16182.16178.25-
May 7, 2024182.16182.16182.16182.16178.2510
May 6, 2024174.93174.93174.93174.93171.18-
May 3, 2024174.93174.93174.93174.93171.18-
May 2, 2024174.93174.93174.93174.93171.18-
Apr 30, 2024174.93174.93174.93174.93171.18-
Apr 29, 2024174.93174.93174.93174.93171.183