B3 · P1SA34 · stock
Public Storage (P1SA34) stock price history
Every B3 trading session of Public Storage from Aug 6, 2020 to Sep 28, 2026: 1,530 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
P1SA34 adjusted close, 2020 to 2026
- R$78.72
- All time high, 2024
- R$67.78
- 52 week high, R$48.56 low
- 1,530
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
P1SA34 key facts
- Public Storage (P1SA34) closed at R$59.49 on Sep 28, 2026 on B3.
- P1SA34's all time high close is R$78.72, set on Nov 28, 2024; its all time low close is R$32.83 on Aug 6, 2020.
- P1SA34's 52 week range is R$48.56 to R$67.78.
- P1SA34 returned +0.0% over the year to Sep 28, 2026 and +10.4% over five years.
- Since Aug 6, 2020 P1SA34 returned +81%, +10.2% a year compounded.
- P1SA34's deepest drawdown was -38.4% from Dec 29, 2021 to Oct 25, 2023.
- DataCedar holds 1,530 daily sessions of P1SA34 history from Aug 6, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
P1SA34 price chart, 2020 to 2026
P1SA34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -6.8% |
| 6 months | +7.7% |
| Year to date | +6.8% |
| 1 year | +0.0% |
| 3 years | +21.4% |
| 5 years | +10.4% |
| 10 years | n/a |
| Since Aug 6, 2020 | +81.2% |
| Compound annual growth, 6.1 years | +10.2% |
P1SA34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$78.72 on Nov 28, 2024
- All time low close
- R$32.83 on Aug 6, 2020
- 52 week high
- R$67.78 on Aug 18, 2026
- 52 week low
- R$48.56 on Dec 10, 2025
- Deepest drawdown
- -38.4% from Dec 29, 2021 to Oct 25, 2023, recovered Aug 29, 2024
- Best single session
- +17.8% on Dec 11, 2025
- Worst single session
- -15.1% on Dec 10, 2025
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2021, +76%
- Worst calendar year
- 2022, -26%
P1SA34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 6, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$55.09 | R$67.78 | R$54.79 | R$59.49 | +6.8% | 20.3K | 185 |
| 2025 | R$70.57 | R$70.85 | R$48.56 | R$55.71 | -21.9% | 24.1K | 250 |
| 2024 | R$55.94 | R$80.30 | R$49.32 | R$71.38 | +31.2% | 60.8K | 251 |
| 2023 | R$51.90 | R$56.89 | R$43.19 | R$54.39 | +4.8% | 242.1K | 248 |
| 2022 | R$68.92 | R$70.19 | R$48.78 | R$51.90 | -25.8% | 270K | 250 |
| 2021 | R$38.66 | R$70.71 | R$36.95 | R$69.91 | +76.3% | 162.8K | 247 |
| 2020 | R$32.83 | R$44.03 | R$32.83 | R$39.65 | n/a | 4.3K | 99 |
P1SA34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$59.49 | -8.3% |
| August 2026 | R$64.89 | -1.3% |
| July 2026 | R$65.72 | +3.0% |
| June 2026 | R$63.81 | +6.1% |
| May 2026 | R$60.13 | -2.2% |
| April 2026 | R$61.47 | +11.3% |
| March 2026 | R$55.23 | -9.4% |
| February 2026 | R$60.95 | +7.5% |
| January 2026 | R$56.68 | +1.7% |
| December 2025 | R$55.71 | -1.3% |
| November 2025 | R$56.44 | -2.8% |
| October 2025 | R$58.10 | -2.3% |
About the P1SA34 data
Daily bars. 1,530 sessions from Aug 6, 2020 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/P1SA34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
P1SA34 share price history
