Prologis, Inc. (P1LD34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:32PM BRT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 45.82 | 45.82 | 45.13 | 45.17 | 45.17 | 371 |
| 23 May 2024 | 47.60 | 47.60 | 45.52 | 45.82 | 45.82 | 371 |
| 22 May 2024 | 47.85 | 47.85 | 47.21 | 47.21 | 47.21 | 688 |
| 21 May 2024 | 48.17 | 48.17 | 47.00 | 47.00 | 47.00 | 692 |
| 20 May 2024 | 47.40 | 48.07 | 47.30 | 48.07 | 48.07 | 1,493 |
| 17 May 2024 | 47.82 | 47.82 | 47.10 | 47.30 | 47.30 | 95 |
| 16 May 2024 | 46.86 | 47.85 | 46.86 | 47.72 | 47.72 | 31 |
| 15 May 2024 | 47.15 | 47.42 | 47.15 | 47.22 | 47.22 | 620 |
| 14 May 2024 | 45.90 | 46.80 | 45.90 | 46.47 | 46.47 | 276 |
| 13 May 2024 | 46.13 | 46.46 | 46.12 | 46.12 | 46.12 | 202 |
| 10 May 2024 | 46.22 | 46.22 | 46.05 | 46.13 | 46.13 | 84 |
| 09 May 2024 | 46.00 | 46.24 | 45.92 | 46.21 | 46.21 | 32,301 |
| 08 May 2024 | 45.65 | 45.65 | 45.00 | 45.16 | 45.16 | 365 |
| 07 May 2024 | 44.76 | 45.40 | 44.56 | 45.40 | 45.40 | 154 |
| 06 May 2024 | 44.96 | 45.12 | 44.04 | 44.16 | 44.16 | 710 |
| 03 May 2024 | 44.48 | 45.11 | 44.48 | 44.64 | 44.64 | 1,217 |
| 02 May 2024 | 44.41 | 44.48 | 43.20 | 44.48 | 44.48 | 1,119 |
| 30 Apr 2024 | 44.64 | 44.70 | 44.34 | 44.70 | 44.70 | 658 |
| 29 Apr 2024 | 44.78 | 44.80 | 44.57 | 44.72 | 44.72 | 5,098 |
| 26 Apr 2024 | 44.50 | 44.74 | 44.30 | 44.45 | 44.45 | 7,938 |
| 25 Apr 2024 | 44.44 | 44.80 | 43.79 | 44.30 | 44.30 | 2,171 |
| 24 Apr 2024 | 44.96 | 44.96 | 44.12 | 44.44 | 44.44 | 748 |
| 23 Apr 2024 | 45.48 | 45.48 | 44.79 | 44.96 | 44.96 | 1,258 |
| 22 Apr 2024 | 45.23 | 45.23 | 44.58 | 44.86 | 44.86 | 431 |
| 19 Apr 2024 | 45.95 | 46.00 | 44.57 | 45.05 | 45.05 | 612 |
| 18 Apr 2024 | 47.08 | 47.08 | 45.60 | 45.70 | 45.70 | 24,990 |
| 17 Apr 2024 | 50.60 | 50.60 | 46.20 | 47.00 | 47.00 | 3,623 |
| 16 Apr 2024 | 50.15 | 50.79 | 50.15 | 50.60 | 50.60 | 140 |
| 15 Apr 2024 | 53.86 | 53.86 | 49.96 | 49.98 | 49.98 | 378 |
| 12 Apr 2024 | 50.99 | 51.29 | 50.76 | 50.76 | 50.76 | 505 |
| 11 Apr 2024 | 51.00 | 51.25 | 50.71 | 51.21 | 51.21 | 213 |
| 10 Apr 2024 | 51.56 | 51.56 | 50.54 | 51.00 | 51.00 | 849 |
| 09 Apr 2024 | 51.69 | 52.71 | 51.69 | 52.62 | 52.62 | 409 |
| 08 Apr 2024 | 52.65 | 52.98 | 52.50 | 52.75 | 52.75 | 298 |
| 05 Apr 2024 | 52.47 | 52.70 | 51.90 | 52.65 | 52.65 | 318 |
| 04 Apr 2024 | 53.10 | 53.70 | 52.35 | 52.47 | 52.47 | 430 |
| 03 Apr 2024 | 53.49 | 53.49 | 52.69 | 53.10 | 53.10 | 601 |
| 02 Apr 2024 | 53.81 | 53.81 | 52.69 | 52.69 | 52.69 | 1,048 |
| 01 Apr 2024 | 54.40 | 54.80 | 53.79 | 53.79 | 53.79 | 889 |
| 28 Mar 2024 | 54.21 | 54.40 | 53.94 | 54.40 | 54.40 | 76 |
| 27 Mar 2024 | 52.35 | 53.22 | 52.35 | 53.07 | 53.07 | 39 |
| 26 Mar 2024 | 52.44 | 52.66 | 52.11 | 52.35 | 52.35 | 175 |
| 25 Mar 2024 | 53.99 | 53.99 | 52.86 | 52.86 | 52.86 | 659 |
| 22 Mar 2024 | 54.32 | 54.32 | 53.35 | 53.88 | 53.88 | 84 |
| 21 Mar 2024 | 53.02 | 53.95 | 53.02 | 53.91 | 53.91 | 358 |
| 20 Mar 2024 | 53.46 | 53.46 | 53.30 | 53.32 | 53.32 | 711 |
| 19 Mar 2024 | 53.45 | 53.65 | 53.27 | 53.36 | 53.36 | 46,762 |
| 18 Mar 2024 | 53.63 | 54.19 | 53.45 | 53.45 | 53.45 | 58,042 |
| 15 Mar 2024 | 53.50 | 53.63 | 53.30 | 53.30 | 53.30 | 50,597 |
| 15 Mar 2024 | 0.282946 Dividend | |||||
| 14 Mar 2024 | 56.16 | 56.16 | 53.86 | 53.86 | 53.58 | 1,357 |
| 13 Mar 2024 | 55.98 | 56.05 | 55.13 | 55.55 | 55.26 | 45,262 |
| 12 Mar 2024 | 55.59 | 56.02 | 55.59 | 55.98 | 55.69 | 132 |
| 11 Mar 2024 | 56.15 | 56.15 | 55.41 | 55.59 | 55.30 | 186 |
| 08 Mar 2024 | 57.00 | 57.00 | 55.42 | 56.15 | 55.86 | 8,086 |
| 07 Mar 2024 | 55.11 | 55.11 | 54.45 | 54.48 | 54.19 | 781 |
| 06 Mar 2024 | 55.35 | 55.35 | 54.73 | 55.00 | 54.71 | 284 |
| 05 Mar 2024 | 55.80 | 55.80 | 54.75 | 54.78 | 54.49 | 391 |
| 04 Mar 2024 | 55.80 | 55.90 | 54.23 | 54.95 | 54.66 | 486 |
| 01 Mar 2024 | 55.50 | 55.54 | 54.16 | 55.14 | 54.85 | 840 |
| 29 Feb 2024 | 56.28 | 56.64 | 55.32 | 55.60 | 55.31 | 80 |
| 28 Feb 2024 | 54.65 | 55.85 | 54.65 | 55.31 | 55.02 | 3,540 |
| 27 Feb 2024 | 54.89 | 55.74 | 54.48 | 54.66 | 54.37 | 3,952 |
| 26 Feb 2024 | 56.04 | 56.04 | 54.70 | 54.78 | 54.49 | 1,116 |
| 23 Feb 2024 | 54.70 | 55.76 | 54.70 | 55.38 | 55.09 | 237 |
| 22 Feb 2024 | 54.70 | 55.70 | 54.70 | 55.20 | 54.91 | 1,054 |
| 21 Feb 2024 | 55.20 | 55.28 | 53.92 | 54.95 | 54.66 | 279 |
| 20 Feb 2024 | 54.52 | 55.01 | 54.41 | 54.96 | 54.67 | 5,515 |
| 19 Feb 2024 | 55.44 | 56.11 | 54.70 | 54.70 | 54.41 | 2,664 |
| 16 Feb 2024 | 54.10 | 55.54 | 54.10 | 55.44 | 55.15 | 540 |
| 15 Feb 2024 | 54.50 | 55.19 | 54.50 | 54.98 | 54.69 | 499 |
| 14 Feb 2024 | 53.85 | 54.30 | 53.85 | 54.30 | 54.01 | 39 |
| 09 Feb 2024 | 55.05 | 55.05 | 54.15 | 54.73 | 54.44 | 3,527 |
| 08 Feb 2024 | 52.64 | 55.05 | 52.57 | 55.05 | 54.76 | 750 |
| 07 Feb 2024 | 53.90 | 54.20 | 53.86 | 54.15 | 53.87 | 1,377 |
| 06 Feb 2024 | 53.10 | 53.90 | 53.05 | 53.90 | 53.62 | 136 |
| 05 Feb 2024 | 54.47 | 54.47 | 52.80 | 52.98 | 52.70 | 283 |
| 02 Feb 2024 | 52.71 | 53.65 | 52.71 | 53.44 | 53.16 | 552 |
| 01 Feb 2024 | 51.64 | 53.35 | 51.64 | 53.35 | 53.07 | 93 |
| 31 Jan 2024 | 52.35 | 52.90 | 52.35 | 52.70 | 52.42 | 238 |
| 30 Jan 2024 | 52.49 | 52.58 | 52.23 | 52.35 | 52.07 | 927 |
| 29 Jan 2024 | 52.03 | 52.50 | 52.02 | 52.49 | 52.21 | 215 |
| 26 Jan 2024 | 51.86 | 52.03 | 51.80 | 52.03 | 51.76 | 64 |
| 25 Jan 2024 | 52.61 | 52.61 | 51.64 | 51.64 | 51.37 | 156 |
| 24 Jan 2024 | 54.12 | 54.12 | 51.57 | 51.57 | 51.30 | 280 |
| 23 Jan 2024 | 53.68 | 53.88 | 52.99 | 53.05 | 52.77 | 143 |
| 22 Jan 2024 | 54.00 | 54.00 | 53.19 | 53.69 | 53.41 | 948 |
| 19 Jan 2024 | 52.84 | 52.94 | 52.00 | 52.94 | 52.66 | 695 |
| 18 Jan 2024 | 52.79 | 52.89 | 51.64 | 51.80 | 51.53 | 61 |
| 17 Jan 2024 | 53.24 | 53.24 | 51.78 | 51.78 | 51.51 | 455 |
| 16 Jan 2024 | 53.65 | 53.71 | 53.09 | 53.24 | 52.96 | 555 |
| 15 Jan 2024 | 53.30 | 54.02 | 53.30 | 53.80 | 53.52 | 3,059 |
| 12 Jan 2024 | 53.25 | 53.30 | 52.91 | 53.30 | 53.02 | 85 |
| 11 Jan 2024 | 53.37 | 54.64 | 53.37 | 53.53 | 53.25 | 163 |
| 10 Jan 2024 | 54.59 | 54.72 | 54.44 | 54.46 | 54.17 | 196 |
| 09 Jan 2024 | 54.49 | 54.80 | 53.86 | 54.57 | 54.28 | 159 |
| 08 Jan 2024 | 53.64 | 54.22 | 53.40 | 54.22 | 53.94 | 276 |
| 05 Jan 2024 | 53.50 | 53.65 | 52.50 | 53.14 | 52.86 | 551 |
| 04 Jan 2024 | 52.51 | 53.85 | 52.51 | 53.60 | 53.32 | 211 |
| 03 Jan 2024 | 55.43 | 55.43 | 53.51 | 53.51 | 53.23 | 1,105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.