Prologis, Inc. (P1LD34.SA)

Compare

46.65

-0.71

(-1.50%)

As of 11:24:07 AM GMT-3. Market Open.

Currency in BRL

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	48.62	48.74	46.10	46.65	46.65	264
Apr 3, 2025	51.83	51.83	47.36	47.36	47.36	8,498
Apr 2, 2025	53.10	53.10	52.31	52.95	52.95	501
Apr 1, 2025	53.30	53.30	52.37	52.37	52.37	113
Mar 31, 2025	53.04	53.35	52.75	53.30	53.30	500
Mar 28, 2025	53.36	53.36	52.90	53.04	53.04	250
Mar 27, 2025	53.23	53.56	53.11	53.20	53.20	558
Mar 26, 2025	53.19	53.23	52.36	52.93	52.93	1,538
Mar 25, 2025	52.70	52.70	51.86	51.90	51.90	562
Mar 24, 2025	52.42	53.00	52.19	52.65	52.65	1,650
Mar 21, 2025	53.70	53.70	51.70	51.90	51.90	338
Mar 20, 2025	53.86	53.86	53.03	53.10	53.10	60
Mar 19, 2025	53.86	53.86	52.88	53.50	53.50	443
Mar 18, 2025	54.50	54.80	52.80	52.93	52.93	160
Mar 17, 2025	0.34 Dividend
Mar 17, 2025	53.01	56.00	53.01	53.65	53.65	63
Mar 14, 2025	55.18	55.99	52.93	53.26	52.92	3,601
Mar 13, 2025	56.00	56.00	53.20	53.20	52.86	384
Mar 12, 2025	57.00	57.11	56.34	56.46	56.10	264
Mar 11, 2025	57.84	57.84	56.16	56.90	56.54	658
Mar 10, 2025	57.71	58.26	57.36	57.90	57.53	370
Mar 7, 2025	57.90	58.36	57.18	57.79	57.43	1,447
Mar 6, 2025	59.01	59.01	57.66	57.90	57.53	203
Mar 5, 2025	59.24	59.67	59.04	59.56	59.18	164
Feb 28, 2025	59.64	60.78	59.64	60.78	60.40	365
Feb 27, 2025	59.40	60.10	59.40	59.94	59.56	162
Feb 26, 2025	61.00	61.00	59.04	59.40	59.03	915
Feb 25, 2025	58.61	59.16	58.02	58.86	58.49	83
Feb 24, 2025	58.00	58.44	57.31	58.44	58.07	85
Feb 21, 2025	58.02	58.08	56.99	58.08	57.71	18
Feb 20, 2025	57.48	57.48	57.29	57.42	57.06	123
Feb 19, 2025	57.18	58.24	57.18	57.78	57.42	337
Feb 18, 2025	54.51	57.70	54.51	57.18	56.82	524
Feb 17, 2025	57.99	58.01	54.50	54.50	54.16	167
Feb 14, 2025	57.99	58.66	57.32	57.90	57.53	835
Feb 13, 2025	57.47	58.26	57.47	57.97	57.60	173
Feb 12, 2025	58.71	58.86	57.01	57.47	57.11	51
Feb 11, 2025	57.42	58.45	57.42	58.35	57.98	87
Feb 10, 2025	55.49	57.59	55.49	57.42	57.06	95
Feb 7, 2025	57.00	57.00	56.40	56.63	56.27	2,693
Feb 6, 2025	57.66	57.66	56.12	56.54	56.18	1,786
Feb 5, 2025	55.73	57.72	55.73	57.18	56.82	166
Feb 4, 2025	57.54	57.60	56.48	56.67	56.31	292
Feb 3, 2025	57.49	57.72	56.66	56.82	56.46	63
Jan 31, 2025	58.21	58.63	57.55	57.55	57.19	649
Jan 30, 2025	59.94	59.94	58.41	58.41	58.04	606
Jan 29, 2025	58.50	61.00	58.27	61.00	60.62	29
Jan 28, 2025	60.18	60.18	58.51	58.59	58.22	913
Jan 27, 2025	58.00	60.00	58.00	59.45	59.07	151
Jan 24, 2025	58.07	60.00	57.60	58.80	58.43	342
Jan 23, 2025	55.71	58.07	55.71	58.07	57.70	509
Jan 22, 2025	58.59	58.59	56.66	56.85	56.49	254
Jan 21, 2025	54.97	59.06	54.97	58.58	58.21	468
Jan 20, 2025	54.88	55.46	54.44	54.44	54.10	198
Jan 17, 2025	56.34	56.34	55.20	55.20	54.85	566
Jan 16, 2025	53.81	56.10	53.81	56.10	55.75	50
Jan 15, 2025	55.18	56.12	53.80	53.80	53.46	570
Jan 14, 2025	53.55	54.80	53.55	54.80	54.45	120
Jan 13, 2025	52.78	53.47	52.53	53.35	53.01	45
Jan 10, 2025	54.03	54.03	52.54	52.54	52.21	285
Jan 9, 2025	54.25	54.25	53.97	54.02	53.68	125
Jan 8, 2025	54.32	54.32	52.90	52.90	52.57	212
Jan 7, 2025	54.50	54.62	52.80	54.32	53.98	576
Jan 6, 2025	52.80	55.26	52.80	54.50	54.16	304
Jan 3, 2025	53.44	54.91	53.44	54.91	54.56	2,881
Jan 2, 2025	54.75	54.75	53.38	53.44	53.10	721
Dec 30, 2024	55.00	55.00	53.45	54.15	53.81	383
Dec 27, 2024	55.26	55.44	54.42	54.63	54.29	277
Dec 26, 2024	54.96	55.26	52.80	55.26	54.91	3,482
Dec 23, 2024	53.13	53.90	52.75	53.80	53.46	1,440
Dec 20, 2024	51.12	53.15	51.12	52.85	52.52	351
Dec 19, 2024	55.65	57.43	51.75	57.43	57.07	308
Dec 18, 2024	57.44	57.44	54.70	55.09	54.74	2,587
Dec 17, 2024	55.56	57.44	55.08	57.44	57.08	641
Dec 16, 2024	57.45	57.45	55.50	55.50	55.15	178
Dec 13, 2024	0.35 Dividend
Dec 13, 2024	55.88	57.45	55.00	57.45	57.09	27
Dec 12, 2024	56.99	57.98	55.62	56.20	55.50	845
Dec 11, 2024	57.89	57.90	55.36	56.50	55.80	260
Dec 10, 2024	58.30	58.30	56.82	56.82	56.11	275
Dec 9, 2024	56.00	58.28	56.00	58.26	57.53	230
Dec 6, 2024	55.80	57.06	55.80	56.62	55.91	570
Dec 5, 2024	60.94	60.94	56.04	56.76	56.05	449
Dec 4, 2024	58.30	58.30	57.66	58.09	57.37	1,571
Dec 3, 2024	58.08	59.22	58.08	59.05	58.31	1,375
Dec 2, 2024	59.82	60.18	58.00	58.00	57.28	2,781
Nov 29, 2024	60.00	60.84	58.05	58.57	57.84	3,379
Nov 28, 2024	59.48	59.50	57.40	57.87	57.15	1,589
Nov 27, 2024	57.18	58.44	57.18	58.14	57.42	1,116
Nov 26, 2024	56.46	57.18	55.81	56.34	55.64	247
Nov 25, 2024	56.12	57.48	55.86	56.58	55.88	1,121
Nov 22, 2024	55.05	56.16	55.05	56.12	55.42	427
Nov 21, 2024	55.66	55.80	55.20	55.20	54.51	2,442
Nov 19, 2024	55.45	55.65	54.70	55.55	54.86	886
Nov 18, 2024	55.55	55.55	54.13	54.90	54.22	359
Nov 14, 2024	56.46	56.46	55.13	55.56	54.87	220
Nov 13, 2024	55.00	56.20	54.06	55.95	55.25	701
Nov 12, 2024	53.77	54.99	53.77	54.30	53.62	71
Nov 11, 2024	55.16	56.62	54.78	54.78	54.10	593
Nov 8, 2024	54.50	55.65	54.35	55.20	54.51	280
Nov 7, 2024	54.60	54.70	53.40	53.90	53.23	712
Nov 6, 2024	55.97	56.35	53.30	54.70	54.02	535
Nov 5, 2024	53.62	55.35	53.62	54.65	53.97	436
Nov 4, 2024	56.05	57.54	54.60	54.72	54.04	249
Nov 1, 2024	54.94	56.10	54.93	56.05	55.35	172
Oct 31, 2024	55.21	55.50	54.66	54.94	54.26	3,990
Oct 30, 2024	55.32	56.40	55.32	55.92	55.22	498
Oct 29, 2024	55.31	56.52	55.31	55.74	55.05	540
Oct 28, 2024	55.92	56.28	55.74	55.86	55.16	32
Oct 25, 2024	57.12	57.12	56.05	56.22	55.52	2,145
Oct 24, 2024	57.56	57.90	56.94	56.94	56.23	111
Oct 23, 2024	57.18	57.54	57.18	57.30	56.59	640
Oct 22, 2024	55.74	56.55	55.68	56.52	55.82	129
Oct 21, 2024	57.81	58.08	55.99	56.05	55.35	572
Oct 18, 2024	58.00	58.20	57.54	58.20	57.48	406
Oct 17, 2024	60.42	60.42	58.31	58.38	57.65	293
Oct 16, 2024	62.35	62.35	58.08	59.82	59.07	1,965
Oct 15, 2024	57.00	64.98	57.00	64.98	64.17	216
Oct 14, 2024	57.21	57.21	55.92	55.92	55.22	446
Oct 11, 2024	55.08	56.64	55.08	56.64	55.93	191
Oct 10, 2024	57.00	57.00	54.90	55.08	54.39	35
Oct 9, 2024	54.82	55.38	54.82	55.02	54.33	22
Oct 8, 2024	54.64	55.00	54.64	54.81	54.13	197
Oct 7, 2024	55.56	55.56	54.66	54.66	53.98	236
Oct 4, 2024	55.62	55.80	54.90	55.62	54.93	58
Oct 3, 2024	56.22	56.22	55.56	55.56	54.87	70
Oct 2, 2024	56.10	56.28	55.40	56.22	55.52	136
Oct 1, 2024	57.49	57.49	56.30	56.82	56.11	307
Sep 30, 2024	57.51	57.51	56.70	57.30	56.59	1,070
Sep 27, 2024	57.57	57.60	56.94	56.94	56.23	209
Sep 26, 2024	57.00	57.33	56.57	56.57	55.87	4,076
Sep 25, 2024	57.39	57.89	57.26	57.26	56.55	77
Sep 24, 2024	58.38	58.38	57.40	57.83	57.11	2,145
Sep 23, 2024	57.72	58.74	57.72	58.38	57.65	2,076
Sep 20, 2024	58.21	58.28	57.72	57.72	57.00	1,369
Sep 19, 2024	58.00	58.44	57.72	58.21	57.48	97
Sep 18, 2024	58.80	58.80	57.72	57.72	57.00	80
Sep 17, 2024	59.82	59.82	58.85	58.99	58.26	94
Sep 16, 2024	60.39	60.39	59.16	59.31	58.57	181
Sep 13, 2024	0.32 Dividend
Sep 13, 2024	59.54	61.20	59.53	59.53	58.79	1,400
Sep 12, 2024	61.50	61.51	61.50	61.50	60.42	344
Sep 11, 2024	62.94	62.94	60.75	61.43	60.35	56
Sep 10, 2024	61.76	62.31	61.49	62.31	61.22	281
Sep 9, 2024	57.99	60.88	57.99	60.72	59.66	534
Sep 6, 2024	59.29	59.45	58.73	59.18	58.14	88
Sep 5, 2024	60.01	60.50	59.10	59.29	58.25	52
Sep 4, 2024	61.07	61.07	59.98	59.98	58.93	238
Sep 3, 2024	59.53	60.61	59.18	60.53	59.47	722
Sep 2, 2024	60.15	60.15	57.72	59.23	58.19	161
Aug 30, 2024	59.21	59.68	58.96	59.47	58.43	1,965
Aug 29, 2024	60.46	60.46	58.78	58.78	57.75	109
Aug 28, 2024	59.49	59.49	58.08	58.71	57.68	194
Aug 27, 2024	58.74	59.28	58.57	59.20	58.16	83
Aug 26, 2024	59.08	59.64	58.74	58.74	57.71	4,435
Aug 23, 2024	58.77	59.16	58.69	59.07	58.03	246
Aug 22, 2024	57.03	58.57	57.03	58.18	57.16	150
Aug 21, 2024	56.92	57.14	56.39	57.03	56.03	74
Aug 20, 2024	56.29	56.68	55.86	56.65	55.66	293
Aug 19, 2024	56.56	56.56	56.00	56.28	55.29	45
Aug 16, 2024	56.36	57.06	55.90	56.00	55.02	56
Aug 15, 2024	56.92	57.05	56.40	57.05	56.05	85
Aug 14, 2024	56.36	56.46	55.69	56.46	55.47	158
Aug 13, 2024	54.89	55.83	54.89	55.80	54.82	63
Aug 12, 2024	56.11	56.11	54.73	54.89	53.93	486
Aug 9, 2024	57.38	57.38	55.22	55.55	54.58	105
Aug 8, 2024	56.73	57.28	56.25	56.81	55.81	194
Aug 7, 2024	57.58	57.58	56.50	56.50	55.51	82
Aug 6, 2024	57.47	57.60	56.08	56.90	55.90	4,971
Aug 5, 2024	58.98	58.98	56.90	56.90	55.90	1,361
Aug 2, 2024	60.60	61.68	58.50	58.98	57.95	294
Aug 1, 2024	60.49	60.78	60.48	60.60	59.54	332
Jul 31, 2024	59.91	60.42	59.88	59.94	58.89	430
Jul 30, 2024	59.05	59.05	58.77	59.05	58.02	206
Jul 29, 2024	57.72	58.46	57.29	58.46	57.44	799
Jul 26, 2024	56.50	58.05	56.50	58.04	57.02	40
Jul 25, 2024	57.73	58.21	56.77	56.96	55.96	198
Jul 24, 2024	59.26	59.28	58.03	58.03	57.01	7,492
Jul 23, 2024	58.00	58.68	57.95	58.58	57.55	694
Jul 22, 2024	57.81	59.16	57.46	59.10	58.06	246
Jul 19, 2024	57.27	57.81	56.86	57.81	56.80	653
Jul 18, 2024	56.59	58.59	56.59	57.15	56.15	1,083
Jul 17, 2024	54.83	58.75	54.83	56.36	55.37	3,994
Jul 16, 2024	54.98	55.08	54.83	54.83	53.87	138
Jul 15, 2024	54.86	55.04	54.69	54.98	54.02	198
Jul 12, 2024	55.71	55.71	54.42	54.86	53.90	134
Jul 11, 2024	54.13	54.63	53.82	54.57	53.61	931
Jul 10, 2024	51.84	52.50	51.84	52.50	51.58	323
Jul 9, 2024	51.33	51.84	51.32	51.84	50.93	70
Jul 8, 2024	52.36	52.68	52.04	52.43	51.51	343
Jul 5, 2024	52.21	52.40	52.11	52.15	51.24	992
Jul 4, 2024	53.10	53.10	52.20	52.21	51.30	119
Jul 3, 2024	52.24	53.50	52.24	53.10	52.17	220
Jul 2, 2024	51.73	53.69	51.73	53.32	52.39	358
Jul 1, 2024	52.43	52.79	51.87	52.79	51.86	321
Jun 28, 2024	50.97	52.05	50.97	52.05	51.14	279
Jun 27, 2024	50.94	51.27	50.81	50.96	50.07	397
Jun 26, 2024	50.94	51.10	50.74	50.83	49.94	110
Jun 25, 2024	50.24	50.24	49.69	50.05	49.17	452
Jun 24, 2024	49.76	50.74	49.60	50.24	49.36	85
Jun 21, 2024	49.01	49.78	49.01	49.78	48.91	855
Jun 20, 2024	49.85	50.00	49.50	49.85	48.98	671
Jun 19, 2024	54.07	54.08	50.46	50.49	49.61	104
Jun 18, 2024	50.34	50.34	49.90	49.98	49.10	87
Jun 17, 2024	49.70	50.60	49.70	50.60	49.71	294
Jun 14, 2024	0.31 Dividend
Jun 14, 2024	52.80	52.80	49.64	50.33	49.45	5,811
Jun 13, 2024	51.98	52.80	49.70	52.80	51.57	62
Jun 12, 2024	50.90	52.25	50.62	50.62	49.44	552
Jun 11, 2024	48.63	50.12	48.63	49.98	48.81	503
Jun 10, 2024	48.69	49.72	48.57	49.63	48.47	1,634
Jun 7, 2024	48.29	48.69	47.74	48.69	47.55	491
Jun 6, 2024	47.83	48.19	47.41	48.19	47.06	259
Jun 5, 2024	48.50	48.50	47.49	47.81	46.69	704
Jun 4, 2024	45.76	48.35	45.76	48.18	47.06	8,252
Jun 3, 2024	47.56	48.41	46.70	46.70	45.61	563
May 31, 2024	46.17	47.90	46.17	47.45	46.34	455
May 29, 2024	45.27	45.48	44.57	45.48	44.42	184
May 28, 2024	45.82	45.82	45.08	45.15	44.10	5,085
May 27, 2024	45.47	45.72	44.82	45.72	44.65	482
May 24, 2024	45.82	45.82	45.13	45.17	44.12	371
May 23, 2024	47.60	47.60	45.52	45.82	44.75	371
May 22, 2024	47.85	47.85	47.21	47.21	46.11	688
May 21, 2024	48.17	48.17	47.00	47.00	45.90	692
May 20, 2024	47.40	48.07	47.30	48.07	46.95	1,493
May 17, 2024	47.82	47.82	47.10	47.30	46.20	95
May 16, 2024	46.86	47.85	46.86	47.72	46.61	31
May 15, 2024	47.15	47.42	47.15	47.22	46.12	620
May 14, 2024	45.90	46.80	45.90	46.47	45.39	276
May 13, 2024	46.13	46.46	46.12	46.12	45.04	202
May 10, 2024	46.22	46.22	46.05	46.13	45.05	84
May 9, 2024	46.00	46.24	45.92	46.21	45.13	32,301
May 8, 2024	45.65	45.65	45.00	45.16	44.11	365
May 7, 2024	44.76	45.40	44.56	45.40	44.34	154
May 6, 2024	44.96	45.12	44.04	44.16	43.13	710
May 3, 2024	44.48	45.11	44.48	44.64	43.60	1,217
May 2, 2024	44.41	44.48	43.20	44.48	43.44	1,119
Apr 30, 2024	44.64	44.70	44.34	44.70	43.66	658
Apr 29, 2024	44.78	44.80	44.57	44.72	43.68	5,098
Apr 26, 2024	44.50	44.74	44.30	44.45	43.41	7,938
Apr 25, 2024	44.44	44.80	43.79	44.30	43.27	2,171
Apr 24, 2024	44.96	44.96	44.12	44.44	43.40	748
Apr 23, 2024	45.48	45.48	44.79	44.96	43.91	1,258
Apr 22, 2024	45.23	45.23	44.58	44.86	43.81	431
Apr 19, 2024	45.95	46.00	44.57	45.05	44.00	612
Apr 18, 2024	47.08	47.08	45.60	45.70	44.63	24,990
Apr 17, 2024	50.60	50.60	46.20	47.00	45.90	3,623
Apr 16, 2024	50.15	50.79	50.15	50.60	49.42	140
Apr 15, 2024	53.86	53.86	49.96	49.98	48.81	378
Apr 12, 2024	50.99	51.29	50.76	50.76	49.57	505
Apr 11, 2024	51.00	51.25	50.71	51.21	50.01	213
Apr 10, 2024	51.56	51.56	50.54	51.00	49.81	849
Apr 9, 2024	51.69	52.71	51.69	52.62	51.39	409
Apr 8, 2024	52.65	52.98	52.50	52.75	51.52	298
Apr 5, 2024	52.47	52.70	51.90	52.65	51.42	318
Apr 4, 2024	53.10	53.70	52.35	52.47	51.25	430

REXR-PB Rexford Industrial Realty, Inc.

22.89

-0.21%

TRBL11.SA SDI Logística Rio - Fundo de Investimento Imobiliário - FII

61.46

-0.58%

CUBE CubeSmart

40.22

-2.13%

REXR Rexford Industrial Realty, Inc.

33.84

-5.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Prologis, Inc. (P1LD34.SA)

Related Tickers