Prologis, Inc. (BVMF:P1LD34)
Brazil
· Delayed Price · Currency is BRL 58.60
+1.57 (2.75%)
At close: Dec 5, 2025
Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 58.02 | 58.02 | 57.03 | 57.03 | 57.03 | -0.71% | 5,262 |
| Dec 3, 2025 | 56.33 | 57.44 | 56.33 | 57.44 | 57.44 | -0.07% | 1,448 |
| Dec 2, 2025 | 57.40 | 57.48 | 57.13 | 57.48 | 57.48 | -0.64% | 18 |
| Dec 1, 2025 | 57.51 | 57.85 | 56.42 | 57.85 | 57.85 | 0.59% | 38 |
| Nov 28, 2025 | 57.59 | 57.59 | 57.19 | 57.51 | 57.51 | 1.37% | 51 |
| Nov 27, 2025 | 58.00 | 60.90 | 56.00 | 56.73 | 56.73 | -0.86% | 132 |
| Nov 26, 2025 | 57.68 | 57.68 | 57.22 | 57.22 | 57.22 | -1.34% | 34 |
| Nov 25, 2025 | 56.35 | 58.00 | 56.35 | 58.00 | 58.00 | 1.61% | 41 |
| Nov 24, 2025 | 56.50 | 57.19 | 56.02 | 57.08 | 57.08 | 0.99% | 4,963 |
| Nov 21, 2025 | 56.51 | 56.77 | 56.51 | 56.52 | 56.52 | 3.33% | 8,765 |
| Nov 19, 2025 | 54.72 | 55.05 | 54.45 | 54.70 | 54.70 | -0.55% | 6,914 |
| Nov 18, 2025 | 54.90 | 55.00 | 54.36 | 55.00 | 55.00 | 0.18% | 2,308 |
| Nov 17, 2025 | 55.03 | 55.18 | 54.53 | 54.90 | 54.90 | 0.77% | 9,147 |
| Nov 14, 2025 | 53.71 | 54.57 | 53.71 | 54.48 | 54.48 | -0.60% | 11,665 |
| Nov 13, 2025 | 55.65 | 55.65 | 54.25 | 54.81 | 54.81 | -0.51% | 177 |
| Nov 12, 2025 | 55.82 | 55.82 | 55.03 | 55.09 | 55.09 | -0.31% | 88 |
| Nov 11, 2025 | 55.76 | 55.76 | 54.61 | 55.26 | 55.26 | 0.11% | 567 |
| Nov 10, 2025 | 55.14 | 56.03 | 54.96 | 55.20 | 55.20 | 0.11% | 38 |
| Nov 7, 2025 | 56.22 | 56.22 | 55.02 | 55.14 | 55.14 | -0.93% | 349 |
| Nov 6, 2025 | 55.45 | 55.66 | 55.08 | 55.66 | 55.66 | 0.41% | 292 |
| Nov 5, 2025 | 55.29 | 55.65 | 55.29 | 55.43 | 55.43 | 0.09% | 47 |
| Nov 4, 2025 | 56.10 | 56.10 | 55.38 | 55.38 | 55.38 | - | 1,281 |
| Nov 3, 2025 | 56.21 | 56.34 | 54.84 | 55.38 | 55.38 | -0.49% | 280 |
| Oct 31, 2025 | 55.20 | 56.06 | 55.20 | 55.65 | 55.65 | -0.04% | 63 |
| Oct 30, 2025 | 55.05 | 55.74 | 55.05 | 55.67 | 55.67 | 1.13% | 156 |
| Oct 29, 2025 | 56.61 | 56.61 | 54.90 | 55.05 | 55.05 | -1.77% | 336 |
| Oct 28, 2025 | 56.04 | 56.56 | 55.97 | 56.04 | 56.04 | -1.22% | 1,123 |
| Oct 27, 2025 | 57.39 | 57.39 | 56.60 | 56.73 | 56.73 | -0.16% | 125 |
| Oct 24, 2025 | 57.03 | 57.08 | 56.05 | 56.82 | 56.82 | 0.64% | 225 |
| Oct 23, 2025 | 57.10 | 57.10 | 56.41 | 56.46 | 56.46 | -0.12% | 68 |
| Oct 22, 2025 | 56.82 | 56.82 | 56.43 | 56.53 | 56.53 | 0.23% | 26 |
| Oct 21, 2025 | 57.00 | 57.00 | 56.40 | 56.40 | 56.40 | -0.53% | 18 |
| Oct 20, 2025 | 56.41 | 56.70 | 55.62 | 56.70 | 56.70 | 1.52% | 16,732 |
| Oct 17, 2025 | 57.00 | 57.00 | 54.80 | 55.85 | 55.85 | 2.16% | 143 |
| Oct 16, 2025 | 55.79 | 56.35 | 54.67 | 54.67 | 54.67 | -1.92% | 633 |
| Oct 15, 2025 | 53.00 | 55.95 | 52.95 | 55.74 | 55.74 | 6.27% | 1,414 |
| Oct 14, 2025 | 51.84 | 52.55 | 51.84 | 52.45 | 52.45 | 2.28% | 405 |
| Oct 13, 2025 | 51.18 | 51.39 | 50.72 | 51.28 | 51.28 | 0.20% | 744 |
| Oct 10, 2025 | 51.81 | 51.81 | 51.18 | 51.18 | 51.18 | -0.14% | 66 |
| Oct 9, 2025 | 52.99 | 52.99 | 51.06 | 51.25 | 51.25 | -0.83% | 147 |
| Oct 8, 2025 | 52.57 | 52.57 | 51.45 | 51.68 | 51.68 | -0.69% | 65 |
| Oct 7, 2025 | 53.00 | 53.00 | 52.00 | 52.04 | 52.04 | 0.25% | 67 |
| Oct 6, 2025 | 52.30 | 52.30 | 51.70 | 51.91 | 51.91 | 0.25% | 91 |
| Oct 3, 2025 | 52.01 | 52.47 | 51.78 | 51.78 | 51.78 | 0.64% | 1,359 |
| Oct 2, 2025 | 51.60 | 51.60 | 51.15 | 51.45 | 51.45 | -0.12% | 67 |
| Oct 1, 2025 | 50.74 | 51.51 | 50.74 | 51.51 | 51.51 | 2.55% | 580 |
| Sep 30, 2025 | 50.44 | 50.60 | 50.23 | 50.23 | 50.23 | -0.73% | 91 |
| Sep 29, 2025 | 51.32 | 51.32 | 50.33 | 50.60 | 50.60 | -0.41% | 154 |
| Sep 26, 2025 | 50.70 | 50.94 | 50.47 | 50.81 | 50.81 | -0.06% | 22 |
| Sep 25, 2025 | 50.80 | 50.84 | 50.20 | 50.84 | 50.84 | 1.09% | 16 |
| Sep 24, 2025 | 50.08 | 50.34 | 50.08 | 50.29 | 50.29 | 0.30% | 163 |
| Sep 23, 2025 | 51.06 | 51.06 | 49.95 | 50.14 | 50.14 | -0.81% | 263 |
| Sep 22, 2025 | 50.82 | 50.84 | 50.31 | 50.55 | 50.55 | 0.48% | 3,105 |
| Sep 19, 2025 | 51.61 | 51.61 | 50.31 | 50.31 | 50.31 | -1.53% | 71 |
| Sep 18, 2025 | 50.50 | 51.10 | 50.50 | 51.09 | 51.09 | 1.17% | 2,355 |
| Sep 17, 2025 | 50.90 | 51.03 | 50.50 | 50.50 | 50.50 | 0.86% | 76 |
| Sep 16, 2025 | 50.55 | 50.63 | 49.70 | 50.07 | 50.07 | 3.22% | 120,730 |
| Sep 15, 2025 | 51.12 | 51.12 | 48.51 | 48.51 | 48.51 | -5.90% | 46 |
| Sep 12, 2025 | 52.17 | 52.17 | 51.20 | 51.55 | 51.25 | -1.19% | 71 |
| Sep 11, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 51.86 | 4.13% | 252 |
| Sep 10, 2025 | 51.25 | 51.25 | 49.90 | 50.10 | 49.81 | -0.83% | 15 |
| Sep 9, 2025 | 51.20 | 51.25 | 50.50 | 50.52 | 50.22 | -1.33% | 98 |
| Sep 8, 2025 | 51.60 | 51.60 | 50.70 | 51.20 | 50.90 | 0.39% | 5,166 |
| Sep 5, 2025 | 51.35 | 51.35 | 50.90 | 51.00 | 50.70 | 0.10% | 131 |
| Sep 4, 2025 | 50.81 | 51.24 | 50.35 | 50.95 | 50.65 | 0.95% | 1,355 |
| Sep 3, 2025 | 51.05 | 51.05 | 50.47 | 50.47 | 50.17 | -0.55% | 102 |
| Sep 2, 2025 | 51.00 | 51.02 | 50.45 | 50.75 | 50.45 | -2.48% | 165 |
| Sep 1, 2025 | 52.00 | 52.04 | 51.11 | 52.04 | 51.73 | 0.15% | 225 |
| Aug 29, 2025 | 51.48 | 51.96 | 51.15 | 51.96 | 51.65 | 2.59% | 1,818 |
| Aug 28, 2025 | 51.10 | 51.10 | 50.35 | 50.65 | 50.35 | -0.30% | 67 |
| Aug 27, 2025 | 50.77 | 50.80 | 50.70 | 50.80 | 50.50 | 0.59% | 94 |
| Aug 26, 2025 | 50.00 | 50.65 | 50.00 | 50.50 | 50.20 | 0.50% | 22 |
| Aug 25, 2025 | 50.58 | 50.58 | 50.20 | 50.25 | 49.95 | -0.75% | 152 |
| Aug 22, 2025 | 50.98 | 51.10 | 50.50 | 50.63 | 50.33 | 2.70% | 4,481 |
| Aug 21, 2025 | 50.40 | 50.40 | 49.30 | 49.30 | 49.01 | -1.89% | 105 |
| Aug 20, 2025 | 51.00 | 51.00 | 50.22 | 50.25 | 49.95 | -0.40% | 89 |
| Aug 19, 2025 | 48.51 | 50.54 | 48.51 | 50.45 | 50.15 | 5.32% | 353 |
| Aug 18, 2025 | 48.35 | 48.35 | 47.66 | 47.90 | 47.62 | 0.63% | 731 |
| Aug 15, 2025 | 48.31 | 48.31 | 47.60 | 47.60 | 47.32 | -0.48% | 756 |
| Aug 14, 2025 | 48.10 | 48.10 | 47.43 | 47.83 | 47.55 | 0.06% | 177 |
| Aug 13, 2025 | 47.45 | 47.81 | 47.00 | 47.80 | 47.52 | 1.70% | 3,830 |
| Aug 12, 2025 | 47.40 | 47.40 | 46.80 | 47.00 | 46.72 | -1.16% | 554 |
| Aug 11, 2025 | 47.72 | 47.97 | 47.21 | 47.55 | 47.27 | -0.73% | 244 |
| Aug 8, 2025 | 48.09 | 48.25 | 47.90 | 47.90 | 47.62 | - | 169 |
| Aug 7, 2025 | 48.55 | 48.55 | 47.90 | 47.90 | 47.62 | -0.62% | 287 |
| Aug 6, 2025 | 49.49 | 49.49 | 48.09 | 48.20 | 47.92 | -1.63% | 1,172 |
| Aug 5, 2025 | 48.38 | 49.10 | 48.38 | 49.00 | 48.71 | 1.77% | 147 |
| Aug 4, 2025 | 48.58 | 48.71 | 47.90 | 48.15 | 47.87 | -0.89% | 160 |
| Aug 1, 2025 | 50.25 | 50.25 | 48.21 | 48.58 | 48.29 | -2.35% | 545 |
| Jul 31, 2025 | 50.05 | 50.40 | 49.69 | 49.75 | 49.46 | -0.40% | 266 |
| Jul 30, 2025 | 50.75 | 51.50 | 49.95 | 49.95 | 49.66 | -1.85% | 48 |
| Jul 29, 2025 | 50.17 | 50.89 | 50.13 | 50.89 | 50.59 | 1.82% | 711 |
| Jul 28, 2025 | 50.90 | 50.95 | 49.98 | 49.98 | 49.69 | -1.81% | 80 |
| Jul 25, 2025 | 50.64 | 51.00 | 50.05 | 50.90 | 50.60 | 0.55% | 127 |
| Jul 24, 2025 | 49.83 | 50.74 | 49.83 | 50.62 | 50.32 | -0.45% | 142 |
| Jul 23, 2025 | 50.88 | 50.95 | 50.46 | 50.85 | 50.55 | 0.39% | 286 |
| Jul 22, 2025 | 50.57 | 50.65 | 50.30 | 50.65 | 50.35 | 1.28% | 350 |
| Jul 21, 2025 | 49.43 | 50.28 | 49.43 | 50.01 | 49.72 | 1.13% | 236 |
| Jul 18, 2025 | 48.80 | 49.60 | 48.80 | 49.45 | 49.16 | 0.94% | 827 |
| Jul 17, 2025 | 51.80 | 51.80 | 48.99 | 48.99 | 48.70 | -3.66% | 1,178 |