Prologis, Inc. (P1LD34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

50.33

-2.19

(-4.17%)

At close: 05:05PM BRT

Time period:

17 June 2023 - 17 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	52.80	52.80	49.64	50.33	50.33	5,811
14 June 2024	0.288831 Dividend
13 June 2024	51.98	52.80	49.70	52.80	52.51	62
12 June 2024	50.90	52.25	50.62	50.62	50.34	552
11 June 2024	48.63	50.12	48.63	49.98	49.71	503
10 June 2024	48.69	49.72	48.57	49.63	49.36	1,634
07 June 2024	48.29	48.69	47.74	48.69	48.42	491
06 June 2024	47.83	48.19	47.41	48.19	47.93	259
05 June 2024	48.50	48.50	47.49	47.81	47.55	704
04 June 2024	45.76	48.35	45.76	48.18	47.92	8,252
03 June 2024	47.56	48.41	46.70	46.70	46.44	563
31 May 2024	46.17	47.90	46.17	47.45	47.19	455
29 May 2024	45.27	45.48	44.57	45.48	45.23	184
28 May 2024	45.82	45.82	45.08	45.15	44.90	5,085
27 May 2024	45.47	45.72	44.82	45.72	45.47	482
24 May 2024	45.82	45.82	45.13	45.17	44.92	371
23 May 2024	47.60	47.60	45.52	45.82	45.57	371
22 May 2024	47.85	47.85	47.21	47.21	46.95	688
21 May 2024	48.17	48.17	47.00	47.00	46.74	692
20 May 2024	47.40	48.07	47.30	48.07	47.81	1,493
17 May 2024	47.82	47.82	47.10	47.30	47.04	95
16 May 2024	46.86	47.85	46.86	47.72	47.46	31
15 May 2024	47.15	47.42	47.15	47.22	46.96	620
14 May 2024	45.90	46.80	45.90	46.47	46.22	276
13 May 2024	46.13	46.46	46.12	46.12	45.87	202
10 May 2024	46.22	46.22	46.05	46.13	45.88	84
09 May 2024	46.00	46.24	45.92	46.21	45.96	32,301
08 May 2024	45.65	45.65	45.00	45.16	44.91	365
07 May 2024	44.76	45.40	44.56	45.40	45.15	154
06 May 2024	44.96	45.12	44.04	44.16	43.92	710
03 May 2024	44.48	45.11	44.48	44.64	44.40	1,217
02 May 2024	44.41	44.48	43.20	44.48	44.24	1,119
30 Apr 2024	44.64	44.70	44.34	44.70	44.46	658
29 Apr 2024	44.78	44.80	44.57	44.72	44.48	5,098
26 Apr 2024	44.50	44.74	44.30	44.45	44.21	7,938
25 Apr 2024	44.44	44.80	43.79	44.30	44.06	2,171
24 Apr 2024	44.96	44.96	44.12	44.44	44.20	748
23 Apr 2024	45.48	45.48	44.79	44.96	44.71	1,258
22 Apr 2024	45.23	45.23	44.58	44.86	44.61	431
19 Apr 2024	45.95	46.00	44.57	45.05	44.80	612
18 Apr 2024	47.08	47.08	45.60	45.70	45.45	24,990
17 Apr 2024	50.60	50.60	46.20	47.00	46.74	3,623
16 Apr 2024	50.15	50.79	50.15	50.60	50.32	140
15 Apr 2024	53.86	53.86	49.96	49.98	49.71	378
12 Apr 2024	50.99	51.29	50.76	50.76	50.48	505
11 Apr 2024	51.00	51.25	50.71	51.21	50.93	213
10 Apr 2024	51.56	51.56	50.54	51.00	50.72	849
09 Apr 2024	51.69	52.71	51.69	52.62	52.33	409
08 Apr 2024	52.65	52.98	52.50	52.75	52.46	298
05 Apr 2024	52.47	52.70	51.90	52.65	52.36	318
04 Apr 2024	53.10	53.70	52.35	52.47	52.18	430
03 Apr 2024	53.49	53.49	52.69	53.10	52.81	601
02 Apr 2024	53.81	53.81	52.69	52.69	52.40	1,048
01 Apr 2024	54.40	54.80	53.79	53.79	53.50	889
28 Mar 2024	54.21	54.40	53.94	54.40	54.10	76
27 Mar 2024	52.35	53.22	52.35	53.07	52.78	39
26 Mar 2024	52.44	52.66	52.11	52.35	52.06	175
25 Mar 2024	53.99	53.99	52.86	52.86	52.57	659
22 Mar 2024	54.32	54.32	53.35	53.88	53.59	84
21 Mar 2024	53.02	53.95	53.02	53.91	53.62	358
20 Mar 2024	53.46	53.46	53.30	53.32	53.03	711
19 Mar 2024	53.45	53.65	53.27	53.36	53.07	46,762
18 Mar 2024	53.63	54.19	53.45	53.45	53.16	58,042
15 Mar 2024	53.50	53.63	53.30	53.30	53.01	50,597
15 Mar 2024	0.282946 Dividend
14 Mar 2024	56.16	56.16	53.86	53.86	53.28	1,357
13 Mar 2024	55.98	56.05	55.13	55.55	54.96	45,262
12 Mar 2024	55.59	56.02	55.59	55.98	55.38	132
11 Mar 2024	56.15	56.15	55.41	55.59	55.00	186
08 Mar 2024	57.00	57.00	55.42	56.15	55.55	8,086
07 Mar 2024	55.11	55.11	54.45	54.48	53.90	781
06 Mar 2024	55.35	55.35	54.73	55.00	54.41	284
05 Mar 2024	55.80	55.80	54.75	54.78	54.19	391
04 Mar 2024	55.80	55.90	54.23	54.95	54.36	486
01 Mar 2024	55.50	55.54	54.16	55.14	54.55	840
29 Feb 2024	56.28	56.64	55.32	55.60	55.01	80
28 Feb 2024	54.65	55.85	54.65	55.31	54.72	3,540
27 Feb 2024	54.89	55.74	54.48	54.66	54.08	3,952
26 Feb 2024	56.04	56.04	54.70	54.78	54.19	1,116
23 Feb 2024	54.70	55.76	54.70	55.38	54.79	237
22 Feb 2024	54.70	55.70	54.70	55.20	54.61	1,054
21 Feb 2024	55.20	55.28	53.92	54.95	54.36	279
20 Feb 2024	54.52	55.01	54.41	54.96	54.37	5,515
19 Feb 2024	55.44	56.11	54.70	54.70	54.11	2,664
16 Feb 2024	54.10	55.54	54.10	55.44	54.85	540
15 Feb 2024	54.50	55.19	54.50	54.98	54.39	499
14 Feb 2024	53.85	54.30	53.85	54.30	53.72	39
09 Feb 2024	55.05	55.05	54.15	54.73	54.14	3,527
08 Feb 2024	52.64	55.05	52.57	55.05	54.46	750
07 Feb 2024	53.90	54.20	53.86	54.15	53.57	1,377
06 Feb 2024	53.10	53.90	53.05	53.90	53.32	136
05 Feb 2024	54.47	54.47	52.80	52.98	52.41	283
02 Feb 2024	52.71	53.65	52.71	53.44	52.87	552
01 Feb 2024	51.64	53.35	51.64	53.35	52.78	93
31 Jan 2024	52.35	52.90	52.35	52.70	52.14	238
30 Jan 2024	52.49	52.58	52.23	52.35	51.79	927
29 Jan 2024	52.03	52.50	52.02	52.49	51.93	215
26 Jan 2024	51.86	52.03	51.80	52.03	51.47	64
25 Jan 2024	52.61	52.61	51.64	51.64	51.09	156
24 Jan 2024	54.12	54.12	51.57	51.57	51.02	280
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,966.40-8.40(-0.11%)

ASX 2007,723.20-1.10(-0.01%)

AUD/USD0.6605-0.0013(-0.19%)

OIL78.17-0.28(-0.36%)

GOLD2,338.70-10.40(-0.44%)

Bitcoin AUD100,410.55+433.61(+0.43%)

Prologis, Inc. (P1LD34.SA)

ALL ORDS
7,966.40
-8.40(-0.11%)

ASX 200
7,723.20
-1.10(-0.01%)

AUD/USD
0.6605
-0.0013(-0.19%)

OIL
78.17
-0.28(-0.36%)

GOLD
2,338.70
-10.40(-0.44%)

Bitcoin AUD
100,410.55
+433.61(+0.43%)