Essex Property Trust, Inc. (BVMF:E1SS34)
Brazil
· Delayed Price · Currency is BRL 125.06
-0.78 (-0.62%)
At close: Apr 22, 2026
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | -0.62% | 2 |
| Apr 15, 2026 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | 1.68% | 5 |
| Apr 13, 2026 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -0.99% | 1 |
| Apr 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.65% | 1 |
| Mar 26, 2026 | 127.45 | 127.45 | 127.10 | 127.10 | 126.18 | -1.34% | 17 |
| Mar 23, 2026 | 128.83 | 128.83 | 128.83 | 128.83 | 127.90 | -0.90% | 20 |
| Mar 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.06 | -5.30% | 20 |
| Mar 10, 2026 | 137.28 | 137.28 | 137.28 | 137.28 | 136.29 | 5.49% | 10 |
| Feb 25, 2026 | 130.13 | 130.13 | 130.13 | 130.13 | 129.19 | -1.99% | 3 |
| Feb 24, 2026 | 132.85 | 132.85 | 132.77 | 132.77 | 131.81 | -7.51% | 20 |
| Dec 23, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 141.59 | 4.78% | 20 |
| Dec 9, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 135.13 | -0.85% | 2 |
| Dec 3, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 136.29 | -5.19% | 25 |
| Nov 26, 2025 | 145.74 | 145.74 | 145.74 | 145.74 | 143.75 | 7.32% | 4 |
| Nov 3, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 133.94 | -3.24% | 10 |
| Oct 30, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 138.43 | 0.03% | 15 |
| Oct 28, 2025 | 140.31 | 140.31 | 140.31 | 140.31 | 138.39 | -0.77% | 3 |