SL Green Realty Corp. (BVMF:S1LG34)
Brazil
· Delayed Price · Currency is BRL 116.71
-4.19 (-3.47%)
At close: Dec 4, 2025
SL Green Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.08 | 118.15 | 115.85 | 115.85 | - | -0.74% | 16 |
| Dec 4, 2025 | 122.11 | 122.64 | 116.71 | 116.71 | 116.71 | -3.47% | 112 |
| Dec 3, 2025 | 126.10 | 126.10 | 120.50 | 120.90 | 120.90 | -4.22% | 35 |
| Dec 2, 2025 | 127.01 | 127.01 | 125.97 | 126.23 | 126.23 | 1.80% | 54 |
| Dec 1, 2025 | 126.02 | 126.02 | 124.00 | 124.00 | 124.00 | -1.60% | 3 |
| Nov 28, 2025 | 140.16 | 140.16 | 126.01 | 126.02 | 126.02 | -10.11% | 4 |
| Nov 26, 2025 | 126.49 | 140.20 | 126.49 | 140.20 | 139.74 | 12.07% | 9 |
| Nov 25, 2025 | 125.87 | 126.52 | 125.10 | 125.10 | 124.69 | 3.01% | 10 |
| Nov 24, 2025 | 122.08 | 122.52 | 121.44 | 121.44 | 121.04 | 3.08% | 24 |
| Nov 21, 2025 | 116.00 | 117.81 | 116.00 | 117.81 | 117.42 | 0.28% | 18 |
| Nov 19, 2025 | 121.00 | 121.08 | 117.36 | 117.48 | 117.09 | -1.51% | 126 |
| Nov 18, 2025 | 119.60 | 120.12 | 117.53 | 119.28 | 118.88 | -0.27% | 45 |
| Nov 17, 2025 | 123.37 | 123.37 | 119.60 | 119.60 | 119.20 | -5.73% | 21 |
| Nov 14, 2025 | 130.00 | 130.00 | 126.87 | 126.87 | 126.45 | -1.65% | 28 |
| Nov 13, 2025 | 132.60 | 132.60 | 129.00 | 129.00 | 128.57 | -2.71% | 19 |
| Nov 12, 2025 | 133.25 | 134.03 | 132.60 | 132.60 | 132.16 | -0.49% | 19 |
| Nov 11, 2025 | 133.25 | 133.25 | 133.25 | 133.25 | 132.81 | -2.75% | 2 |
| Nov 7, 2025 | 134.00 | 137.02 | 134.00 | 137.02 | 136.57 | 2.25% | 26 |
| Nov 6, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.56 | - | 1 |
| Nov 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.56 | 0.43% | 45 |
| Nov 4, 2025 | 133.42 | 133.42 | 133.42 | 133.42 | 132.98 | -2.76% | 1 |
| Nov 3, 2025 | 133.55 | 137.20 | 133.55 | 137.20 | 136.75 | 0.15% | 23 |
| Oct 29, 2025 | 143.70 | 143.70 | 137.00 | 137.00 | 136.08 | 0.36% | 43 |
| Oct 28, 2025 | 143.35 | 143.74 | 136.51 | 136.51 | 135.60 | -3.55% | 27 |
| Oct 27, 2025 | 138.60 | 141.54 | 138.60 | 141.54 | 140.59 | 0.50% | 20 |
| Oct 24, 2025 | 138.50 | 140.84 | 137.50 | 140.84 | 139.90 | 1.32% | 79 |
| Oct 23, 2025 | 143.10 | 143.10 | 138.40 | 139.00 | 138.07 | -2.28% | 19 |
| Oct 22, 2025 | 143.50 | 145.04 | 142.24 | 142.24 | 141.29 | -0.49% | 14 |
| Oct 21, 2025 | 140.00 | 143.50 | 140.00 | 142.94 | 141.98 | 3.24% | 33 |
| Oct 20, 2025 | 140.58 | 140.58 | 137.48 | 138.46 | 137.53 | -1.51% | 67 |
| Oct 17, 2025 | 145.40 | 145.40 | 140.58 | 140.58 | 139.64 | -3.91% | 65 |
| Oct 16, 2025 | 147.52 | 147.52 | 146.30 | 146.30 | 145.32 | -5.40% | 10 |
| Oct 15, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 153.61 | 1.18% | 81 |
| Oct 14, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 151.83 | 1.19% | 1 |
| Oct 13, 2025 | 152.10 | 152.10 | 150.75 | 151.05 | 150.04 | -1.47% | 152 |
| Oct 10, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 152.27 | -2.53% | 110 |
| Oct 8, 2025 | 157.76 | 157.76 | 157.28 | 157.28 | 156.23 | -0.89% | 3 |
| Oct 7, 2025 | 158.40 | 158.70 | 158.40 | 158.70 | 157.64 | 1.84% | 2 |
| Oct 6, 2025 | 156.32 | 156.32 | 155.84 | 155.84 | 154.80 | -2.11% | 2 |
| Oct 3, 2025 | 161.76 | 161.76 | 159.20 | 159.20 | 158.13 | -1.58% | 22 |
| Oct 2, 2025 | 161.30 | 161.76 | 160.32 | 161.76 | 160.68 | 1.10% | 27 |
| Oct 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 158.93 | 1.63% | 1 |
| Sep 30, 2025 | 159.60 | 160.00 | 157.44 | 157.44 | 156.39 | -1.64% | 10 |
| Sep 26, 2025 | 158.77 | 160.06 | 158.77 | 160.06 | 158.52 | -1.68% | 14 |
| Sep 24, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 161.23 | -0.54% | 6 |
| Sep 23, 2025 | 163.68 | 163.68 | 163.68 | 163.68 | 162.10 | -0.58% | 12 |
| Sep 22, 2025 | 163.36 | 164.64 | 163.36 | 164.64 | 163.05 | -0.05% | 19 |
| Sep 19, 2025 | 169.05 | 169.05 | 164.73 | 164.73 | 163.14 | -1.58% | 5 |
| Sep 18, 2025 | 167.37 | 167.37 | 167.37 | 167.37 | 165.76 | 1.64% | 12 |
| Sep 17, 2025 | 169.95 | 169.95 | 164.67 | 164.67 | 163.08 | -3.90% | 14 |
| Sep 16, 2025 | 173.40 | 173.40 | 171.36 | 171.36 | 169.71 | -1.52% | 3 |
| Sep 15, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 172.32 | -1.47% | 59 |
| Sep 12, 2025 | 174.93 | 176.60 | 174.93 | 176.60 | 174.90 | 4.82% | 51 |
| Sep 11, 2025 | 168.48 | 168.48 | 168.48 | 168.48 | 166.86 | 4.26% | 2 |
| Sep 9, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 160.04 | -1.90% | 12 |
| Sep 8, 2025 | 162.35 | 164.73 | 162.35 | 164.73 | 163.14 | 2.04% | 2 |
| Sep 4, 2025 | 161.76 | 162.72 | 161.28 | 161.44 | 159.89 | 0.87% | 20 |
| Sep 3, 2025 | 153.85 | 160.05 | 153.85 | 160.05 | 158.51 | 5.12% | 55 |
| Sep 2, 2025 | 152.76 | 152.76 | 152.25 | 152.25 | 150.78 | -2.77% | 17 |
| Sep 1, 2025 | 164.00 | 164.00 | 156.58 | 156.58 | 155.07 | -4.58% | 16 |
| Aug 29, 2025 | 172.46 | 172.46 | 163.95 | 164.10 | 162.52 | 9.04% | 5 |
| Aug 26, 2025 | 150.79 | 150.79 | 150.50 | 150.50 | 148.59 | -1.18% | 17 |
| Aug 25, 2025 | 152.70 | 152.70 | 151.50 | 152.30 | 150.37 | -2.37% | 32 |
| Aug 22, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.02 | 4.42% | 2 |
| Aug 21, 2025 | 150.45 | 150.45 | 149.40 | 149.40 | 147.51 | -0.05% | 19 |
| Aug 19, 2025 | 149.47 | 149.47 | 149.47 | 149.47 | 147.58 | 3.01% | 10 |
| Aug 15, 2025 | 145.80 | 145.80 | 145.10 | 145.10 | 143.26 | -1.54% | 3 |
| Aug 14, 2025 | 158.80 | 158.80 | 147.37 | 147.37 | 145.50 | 2.19% | 3 |
| Aug 12, 2025 | 141.00 | 144.21 | 141.00 | 144.21 | 142.38 | 0.92% | 36 |
| Aug 11, 2025 | 144.30 | 144.30 | 142.90 | 142.90 | 141.09 | -2.39% | 21 |
| Aug 8, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 144.54 | -1.31% | 1 |
| Aug 7, 2025 | 150.10 | 150.10 | 148.35 | 148.35 | 146.47 | -3.38% | 6 |
| Aug 6, 2025 | 153.54 | 153.54 | 153.54 | 153.54 | 151.59 | 2.31% | 1 |
| Aug 5, 2025 | 150.07 | 150.07 | 150.07 | 150.07 | 148.17 | -2.63% | 2 |
| Aug 4, 2025 | 151.65 | 154.12 | 151.65 | 154.12 | 152.17 | -0.49% | 139 |
| Aug 1, 2025 | 155.68 | 155.68 | 154.88 | 154.88 | 152.92 | -3.15% | 2 |
| Jul 31, 2025 | 162.99 | 162.99 | 159.02 | 159.91 | 157.88 | -3.03% | 19 |
| Jul 29, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 162.34 | -0.34% | 35 |
| Jul 28, 2025 | 167.74 | 167.74 | 165.46 | 165.46 | 162.90 | -0.17% | 5 |
| Jul 24, 2025 | 165.10 | 166.05 | 165.10 | 165.75 | 163.18 | 0.09% | 14 |
| Jul 23, 2025 | 165.10 | 165.60 | 165.10 | 165.60 | 163.03 | -1.70% | 16 |
| Jul 22, 2025 | 168.47 | 168.47 | 168.47 | 168.47 | 165.86 | 0.10% | 3 |
| Jul 21, 2025 | 168.30 | 168.30 | 168.30 | 168.30 | 165.69 | -0.51% | 1 |
| Jul 18, 2025 | 169.17 | 169.17 | 169.17 | 169.17 | 166.55 | -2.02% | 2 |
| Jul 17, 2025 | 179.00 | 179.00 | 172.66 | 172.66 | 169.98 | -1.01% | 8 |
| Jul 15, 2025 | 179.00 | 179.00 | 174.42 | 174.42 | 171.72 | -1.22% | 5 |
| Jul 14, 2025 | 176.46 | 176.58 | 176.46 | 176.58 | 173.84 | -0.30% | 4 |
| Jul 11, 2025 | 170.11 | 177.12 | 170.11 | 177.12 | 174.38 | -0.01% | 4 |
| Jul 10, 2025 | 176.29 | 177.48 | 176.29 | 177.14 | 174.39 | 4.54% | 362 |
| Jul 4, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 166.82 | -0.02% | 1 |
| Jul 3, 2025 | 169.49 | 169.49 | 169.49 | 169.49 | 166.86 | -2.54% | 2 |
| Jul 2, 2025 | 173.91 | 173.91 | 173.91 | 173.91 | 171.21 | 3.89% | 13 |
| Jun 30, 2025 | 168.34 | 168.34 | 167.40 | 167.40 | 164.81 | 2.96% | 2 |
| Jun 25, 2025 | 163.00 | 164.08 | 162.59 | 162.59 | 159.60 | -6.28% | 91 |
| Jun 23, 2025 | 175.55 | 175.55 | 173.49 | 173.49 | 170.30 | -1.98% | 13 |
| Jun 20, 2025 | 181.26 | 181.26 | 176.99 | 176.99 | 173.73 | -2.06% | 18 |
| Jun 16, 2025 | 180.90 | 180.90 | 180.72 | 180.72 | 177.40 | 0.57% | 8 |
| Jun 13, 2025 | 178.79 | 179.69 | 178.79 | 179.69 | 176.39 | -1.19% | 22 |
| Jun 12, 2025 | 182.70 | 182.70 | 181.86 | 181.86 | 178.52 | 0.59% | 40 |
| Jun 11, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 177.47 | -0.84% | 55 |