Iron Mountain Incorporated (REIT) (IRM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	528.616	0,00%	99,32	99,09	100,75	99,22
17/07/2024	528.616	-0,76%	99,32	99,09	100,75	99,22
16/07/2024	603.118	2,20%	98,85	97,87	100,325	99,98
15/07/2024	304.008	2,02%	96,00	96,00	97,88	97,83
12/07/2024	427.128	1,45%	94,75	94,75	97,09	95,89
11/07/2024	670.399	-0,66%	96,10	94,26	97,49	94,52
10/07/2024	457.977	2,17%	93,66	92,91	95,24	95,15
09/07/2024	466.512	0,28%	92,88	92,79	93,80	93,13
08/07/2024	385.153	1,39%	91,59	91,17	92,96	92,87
05/07/2024	431.952	-0,20%	92,17	91,45	92,50	91,60
04/07/2024	352.644	0,00%	91,00	90,77	92,72	91,78
03/07/2024	352.644	1,02%	91,00	90,77	92,72	91,78
02/07/2024	445.500	1,29%	89,92	89,57	91,05	90,85
01/07/2024	412.517	0,08%	89,30	88,58	90,10	89,69
28/06/2024	1.496.636	0,46%	89,50	89,10	90,23	89,62
27/06/2024	513.131	0,86%	89,14	88,43	89,62	89,21
26/06/2024	487.693	-0,10%	88,05	88,00	88,76	88,45
25/06/2024	664.508	-0,62%	89,00	88,08	89,00	88,54
24/06/2024	887.923	0,26%	88,31	88,15	89,61	89,09
21/06/2024	14.396.022	0,03%	88,84	87,11	89,01	88,86
20/06/2024	685.088	0,15%	88,35	88,19	89,69	88,83
19/06/2024	789.754	0,00%	88,31	87,83	89,07	88,70
18/06/2024	789.754	1,52%	88,31	87,83	89,07	88,70
17/06/2024	741.080	1,03%	86,79	86,78	88,71	88,27
14/06/2024	570.492	0,29%	87,50	87,02	88,39	88,02
13/06/2024	772.299	0,54%	87,30	86,87	88,50	87,77
12/06/2024	1.322.019	-0,03%	89,00	87,22	89,90	87,30
11/06/2024	770.082	0,26%	86,74	86,24	87,74	87,33
10/06/2024	1.055.051	1,91%	83,67	84,775	87,325	87,10
07/06/2024	792.451	0,74%	83,67	83,58	85,62	85,47
06/06/2024	1.141.759	3,04%	82,53	82,5415	84,95	84,84
05/06/2024	511.343	1,45%	81,23	80,74	82,48	82,33
04/06/2024	461.979	0,52%	81,06	80,26	81,23	81,15
03/06/2024	555.961	0,05%	81,06	79,16	81,095	80,73
31/05/2024	527.065	1,32%	79,95	79,37	80,81	80,69
30/05/2024	480.168	1,61%	78,65	78,5709	80,29	79,64
29/05/2024	402.188	-1,41%	78,55	78,06	78,89	78,38
28/05/2024	382.500	-0,91%	80,79	79,425	81,075	79,50
27/05/2024	237.345	0,00%	79,57	79,36	80,41	80,23
24/05/2024	237.345	-0,90%	79,57	79,36	80,41	80,23
23/05/2024	540.115	-2,08%	82,82	79,17	81,15	79,28
22/05/2024	638.388	-2,28%	82,82	80,40	82,69	80,96
21/05/2024	427.768	0,91%	81,725	81,38	82,94	82,85
20/05/2024	401.288	0,38%	81,79	81,54	82,34	82,10
17/05/2024	399.337	-0,26%	82,07	81,28	82,40	81,79
16/05/2024	747.251	-0,41%	82,05	82,03	82,9993	82,00
15/05/2024	457.070	2,27%	81,275	81,275	82,49	82,36
14/05/2024	815.379	2,73%	78,86	78,57	80,76	80,53
13/05/2024	396.315	-1,73%	80,05	78,35	80,17	78,39
10/05/2024	516.247	0,23%	79,635	79,52	80,17	79,77
09/05/2024	521.900	1,99%	78,24	77,935	79,60	79,59
08/05/2024	401.431	0,57%	77,00	76,41	78,255	78,04
07/05/2024	416.612	1,04%	75,98	76,70	77,81	77,60
06/05/2024	438.943	1,97%	75,98	75,55	76,885	76,80
03/05/2024	1.027.479	-2,18%	78,77	74,80	78,06	75,32
02/05/2024	1.101.267	-1,41%	78,77	75,87	78,925	77,00
01/05/2024	1.074.004	0,75%	77,62	77,37	79,38	78,10
30/04/2024	578.099	-0,58%	77,53	77,22	78,075	77,52
29/04/2024	314.072	0,58%	78,05	77,23	78,26	77,97
26/04/2024	333.009	0,34%	77,34	77,265	78,13	77,52
25/04/2024	387.692	-1,19%	77,78	76,39	77,88	77,26
24/04/2024	465.694	2,08%	76,37	76,1224	78,46	78,19
23/04/2024	316.361	0,99%	76,15	75,78	76,945	76,60
22/04/2024	398.352	1,00%	75,10	74,75	75,95	75,85
19/04/2024	452.657	0,91%	74,54	74,49	75,25	75,10
18/04/2024	432.541	-0,97%	74,90	74,41	75,63	74,42
17/04/2024	542.365	0,59%	74,615	74,19	75,43	75,15
16/04/2024	520.711	-0,17%	74,615	73,53	75,36	74,71
15/04/2024	469.451	-1,55%	76,74	74,26	76,68	74,84
12/04/2024	379.500	-0,77%	76,08	75,40	76,55	76,02
11/04/2024	425.294	1,22%	76,60	75,76	77,33	76,61
10/04/2024	896.954	-4,43%	78,88	75,47	77,88	75,69
09/04/2024	467.964	0,58%	78,88	78,325	79,305	79,20
08/04/2024	233.396	0,13%	78,78	78,37	79,12	78,74
05/04/2024	357.042	-0,08%	78,45	78,26	79,1493	78,64
04/04/2024	341.009	-0,64%	80,00	78,38	80,38	78,70
03/04/2024	363.198	0,58%	78,46	78,42	79,55	79,21
02/04/2024	658.612	-0,99%	78,80	78,00	78,93	78,75
01/04/2024	485.885	-0,84%	80,31	79,08	80,3799	79,54
28/03/2024	513.974	0,09%	80,50	79,97	80,79	80,21
27/03/2024	479.868	2,81%	78,75	78,64	80,155	80,14
26/03/2024	544.632	-0,28%	78,12	77,895	78,6064	77,95
25/03/2024	467.745	-1,62%	79,80	78,16	79,81	78,17
22/03/2024	489.454	-1,82%	80,63	79,22	80,85	79,46
21/03/2024	558.281	0,95%	80,63	80,48	81,44	80,93
20/03/2024	484.557	0,30%	79,42	79,237	82,14	80,17
19/03/2024	497.648	0,31%	79,59	78,87	79,98	79,93
18/03/2024	468.369	1,36%	77,70	78,54	79,82	79,68
15/03/2024	900.166	0,72%	77,70	77,55	79,2325	78,61
14/03/2024	722.555	-1,76%	78,90	77,07	79,14	78,05
13/03/2024	698.595	-0,95%	80,61	79,62	80,80	80,10
12/03/2024	381.908	0,22%	80,60	80,08	81,11	80,87
11/03/2024	648.812	-0,84%	80,91	80,27	81,71	80,69
08/03/2024	650.044	0,43%	81,71	81,03	82,19	81,37
07/03/2024	593.727	0,72%	80,55	79,66	81,04	81,02
06/03/2024	649.730	2,38%	79,31	79,12	80,87	80,44
05/03/2024	684.179	-0,46%	78,65	78,42	79,69	78,57
04/03/2024	1.354.459	-2,59%	79,49	78,00	80,45	78,93
01/03/2024	1.267.092	3,04%	78,17	77,765	81,18	81,03
29/02/2024	1.921.224	4,35%	73,70	76,76	79,695	78,64