BiG | O banco que entende os seus valores.

Iron Mountain Incorporated (REIT) (IRM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	1.147.989	7,68%	89,0518	89,0518	96,44	95,01
05/02/2026	656.433	-1,24%	90,00	88,61	90,035	88,95
04/02/2026	1.203.603	1,65%	88,72	87,90	91,64	90,07
03/02/2026	933.358	-0,91%	89,42	87,10	89,90	88,61
02/02/2026	893.901	-2,94%	91,58	89,175	92,45	89,42
30/01/2026	813.746	-0,97%	91,4974	90,13	92,89	92,13
29/01/2026	579.451	0,86%	92,24	91,54	93,185	93,03
28/01/2026	737.033	0,57%	91,50	91,50	93,0538	92,24
27/01/2026	1.291.042	-2,26%	93,84	90,735	94,80	91,72
26/01/2026	587.954	0,26%	92,94	92,94	94,62	93,84
23/01/2026	623.985	-0,28%	93,52	92,66	94,2299	93,59
22/01/2026	868.053	0,04%	95,39	93,20	95,39	93,85
21/01/2026	820.688	1,58%	93,00	91,62	93,88	93,81
20/01/2026	1.246.837	-3,73%	94,3279	91,9881	94,77	92,35
16/01/2026	1.731.297	3,52%	92,55	92,32	96,50	95,93
15/01/2026	649.304	1,23%	92,44	91,58	93,63	92,67
14/01/2026	1.067.267	-0,64%	92,12	89,68	92,2499	91,54
13/01/2026	1.474.571	2,94%	89,98	89,02	92,72	92,13
12/01/2026	638.755	0,35%	90,57	88,25	90,57	89,50
09/01/2026	786.998	2,14%	87,9826	85,3742	89,91	89,19
08/01/2026	1.154.128	0,31%	87,30	86,00	88,015	87,32
07/01/2026	1.296.693	2,32%	84,80	79,7671	88,89	87,05
06/01/2026	1.096.566	1,45%	83,19	83,19	86,72	84,88
05/01/2026	1.286.044	0,52%	83,90	81,74	84,20	83,67
02/01/2026	912.492	0,35%	82,805	82,37	83,766	83,24
31/12/2025	908.414	-0,49%	83,49	82,49	83,506	82,95
30/12/2025	639.328	0,88%	82,63	82,2901	83,49	82,91
29/12/2025	616.971	0,78%	82,13	81,90	82,91	82,63
26/12/2025	502.521	0,65%	81,46	80,72	82,14	81,99
24/12/2025	421.334	-0,80%	80,17	80,15	81,895	81,46
23/12/2025	775.112	0,91%	81,78	79,50	81,80	80,80
22/12/2025	806.404	1,16%	81,98	79,295	81,98	81,02
19/12/2025	1.760.187	1,56%	80,00	78,4101	80,35	80,09
18/12/2025	1.100.954	-0,67%	79,39	77,77	81,28	78,86
17/12/2025	1.406.968	-1,99%	81,02	79,05	82,49	79,39
16/12/2025	895.252	-1,75%	83,48	80,2901	83,48	81,00
15/12/2025	1.167.064	-0,06%	82,50	82,00	83,83	82,44
12/12/2025	1.872.543	-5,32%	88,80	81,69	88,83	82,486
11/12/2025	1.116.210	3,03%	85,99	83,90	88,4925	88,03
10/12/2025	771.688	0,47%	85,50	83,78	86,635	85,50
09/12/2025	752.569	0,79%	83,94	83,94	85,64	85,10
08/12/2025	810.261	0,14%	84,49	83,16	84,79	84,43
05/12/2025	710.826	-0,85%	85,3224	83,92	85,44	84,31
04/12/2025	765.482	0,89%	84,00	83,49	85,27	85,03
03/12/2025	664.447	1,82%	83,50	82,00	84,36	84,28
02/12/2025	595.708	-0,07%	83,16	82,15	83,38	82,77
01/12/2025	1.038.445	-4,08%	85,74	82,73	85,74	82,83
28/11/2025	404.156	0,04%	86,50	85,3801	87,45	86,35
26/11/2025	593.457	0,65%	85,28	85,245	86,93	86,22
25/11/2025	1.414.042	1,10%	85,25	83,46	86,35	85,66
24/11/2025	1.376.741	-0,34%	85,10	82,38	85,77	84,73
21/11/2025	1.837.356	2,45%	82,955	82,24	86,27	85,02
20/11/2025	2.103.032	-4,27%	88,29	82,90	89,475	83,00
19/11/2025	3.887.922	-2,89%	91,19	82,41	91,19	86,70
18/11/2025	1.684.970	0,72%	88,50	86,97	90,18	89,28
17/11/2025	1.107.340	-2,90%	91,00	88,656	93,99	88,68
14/11/2025	1.223.868	0,00%	93,155	89,00	93,155	91,37
13/11/2025	2.575.966	-6,85%	98,98	91,02	98,99	91,37
12/11/2025	637.334	-3,03%	101,75	98,082	101,75	98,09
11/11/2025	624.367	-1,15%	103,35	100,33	103,6487	101,15
10/11/2025	677.655	-1,72%	104,99	102,19	104,99	102,33
07/11/2025	1.158.630	3,25%	100,00	99,94	104,19	104,12
06/11/2025	727.082	0,29%	100,47	99,32	101,86	100,86
05/11/2025	1.540.974	-2,94%	103,50	96,91	106,85	100,47
04/11/2025	708.078	-0,34%	101,98	101,98	103,86	103,32
03/11/2025	975.059	0,70%	104,35	101,405	104,35	103,67
31/10/2025	560.563	1,73%	100,90	100,35	103,935	102,95
30/10/2025	558.551	-0,07%	101,34	100,98	103,78	101,30
29/10/2025	510.379	-2,61%	104,05	101,13	104,3288	101,34
28/10/2025	390.908	-2,26%	106,99	103,7201	106,99	104,05
27/10/2025	312.900	1,17%	105,23	104,65	106,655	106,46
24/10/2025	368.478	1,25%	103,93	103,93	106,8488	105,23
23/10/2025	379.582	-0,02%	104,00	102,54	104,3888	103,93
22/10/2025	426.296	-0,44%	103,50	102,03	104,82	103,95
21/10/2025	420.447	-1,34%	105,83	102,80	106,06	104,41
20/10/2025	469.032	1,20%	104,58	104,00	106,00	105,83
17/10/2025	602.392	-1,14%	106,00	103,32	108,09	104,58
16/10/2025	457.244	0,03%	105,00	105,00	107,37	105,79
15/10/2025	987.117	2,35%	104,25	103,815	108,15	105,76
14/10/2025	383.030	1,17%	101,20	100,66	103,37	103,36
13/10/2025	515.714	0,32%	101,26	101,26	103,75	102,17
10/10/2025	486.424	-2,87%	105,50	101,84	105,50	101,84
09/10/2025	536.085	-0,42%	105,81	104,56	106,50	104,95
08/10/2025	577.528	-0,47%	106,50	104,78	106,56	105,39
07/10/2025	540.647	-0,45%	107,50	105,15	107,50	105,89
06/10/2025	606.726	1,50%	104,88	104,68	107,09	106,37
03/10/2025	849.745	1,45%	103,75	103,30	106,35	104,80
02/10/2025	563.126	1,04%	102,9113	102,08	103,459	103,30
01/10/2025	552.736	0,31%	101,00	101,00	103,26	102,26
30/09/2025	463.278	1,61%	98,99	98,99	102,16	101,94
29/09/2025	830.197	-0,56%	100,49	99,705	101,80	100,35
26/09/2025	487.134	0,16%	100,80	100,45	101,9688	100,93
25/09/2025	506.028	-0,32%	100,50	100,11	102,07	100,80
24/09/2025	579.163	-2,71%	103,90	101,23	103,90	101,23
23/09/2025	1.016.779	-0,35%	104,9473	103,38	104,9473	104,09
22/09/2025	1.150.298	4,56%	99,90	99,82	104,72	104,46
19/09/2025	536.148	0,99%	100,00	98,56	100,66	99,89
18/09/2025	445.003	-0,53%	98,47	98,47	100,63	98,92
17/09/2025	707.771	-0,86%	100,25	99,43	101,64	99,48
16/09/2025	984.488	0,63%	99,8072	98,28	101,01	100,35