Iron Mountain Incorporated (REIT) (IRM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	606.518	1,84%	73,70	73,45	75,77	75,36
27-02-2024	645.944	-1,82%	75,62	73,98	75,95	74,00
26-02-2024	861.237	0,45%	70,11	74,62	75,72	75,37
23-02-2024	1.123.553	4,06%	70,11	72,3125	75,33	75,03
22-02-2024	1.566.311	5,21%	70,11	70,00	72,99	72,10
21-02-2024	862.676	0,16%	68,675	67,89	68,74	68,53
20-02-2024	586.457	0,65%	68,36	67,15	68,47	68,42
19-02-2024	353.978	0,00%	68,36	67,78	68,74	67,98
16-02-2024	353.978	0,64%	68,36	67,78	68,74	67,98
15-02-2024	567.249	2,35%	68,34	68,15	69,25	69,14
14-02-2024	372.838	0,79%	67,48	66,88	67,85	67,55
13-02-2024	547.891	-2,63%	67,30	66,20	67,26	67,02
12-02-2024	501.685	0,29%	68,80	68,49	69,225	68,83
09-02-2024	288.971	0,10%	67,72	68,18	68,94	68,63
08-02-2024	358.724	1,09%	69,20	67,62	68,61	68,56
07-02-2024	522.649	-1,65%	69,20	67,66	69,27	67,82
06-02-2024	373.266	0,75%	68,32	68,0638	69,37	68,96
05-02-2024	677.343	-0,97%	68,01	67,63	68,79	68,45
02-02-2024	600.766	-0,23%	68,59	67,40	69,525	69,12
01-02-2024	576.989	2,61%	67,52	67,13	69,26	69,28
31-01-2024	468.931	-1,08%	67,45	67,22	68,83	67,52
30-01-2024	458.494	0,80%	67,45	67,42	68,67	68,26
29-01-2024	333.872	0,24%	67,385	67,14	67,84	67,72
26-01-2024	531.604	-1,27%	68,46	67,405	68,5675	67,56
25-01-2024	442.457	2,12%	68,52	67,74	68,47	68,43
24-01-2024	498.619	-1,30%	68,52	66,895	68,6825	67,01
23-01-2024	703.825	1,16%	67,11	67,385	68,18	67,89
22-01-2024	455.703	0,36%	67,11	66,77	67,84	67,11
19-01-2024	477.610	1,41%	66,05	65,43	67,03	66,87
18-01-2024	717.908	0,92%	65,34	65,025	66,14	65,94
17-01-2024	639.331	-1,54%	65,50	64,6901	66,3621	65,34
16-01-2024	547.463	-1,29%	66,575	65,97	66,8073	66,36
15-01-2024	698.427	1,48%	66,94	66,22	67,5346	67,23
12-01-2024	698.427	1,48%	66,94	66,22	67,5346	67,23
11-01-2024	541.189	-1,38%	66,83	65,71	66,925	66,25
10-01-2024	327.077	0,06%	67,575	66,80	67,45	67,18
09-01-2024	463.608	-1,34%	67,575	66,96	67,76	67,14
08-01-2024	344.388	1,93%	66,655	66,6708	68,06	68,04
05-01-2024	805.166	0,29%	66,14	65,9755	67,54	66,75
04-01-2024	740.835	0,51%	66,14	66,22	67,62	66,56
03-01-2024	986.365	-3,51%	68,08	65,03	68,17	66,22
02-01-2024	716.193	-1,93%	69,83	68,44	70,055	68,63
29-12-2023	319.216	-0,88%	70,505	69,88	70,47	69,98
28-12-2023	303.371	0,51%	70,02	70,00	70,66	70,60
27-12-2023	358.514	0,53%	69,38	69,66	70,34	70,24
26-12-2023	273.747	0,72%	69,38	69,13	69,94	69,87
22-12-2023	333.507	0,46%	69,06	68,91	69,605	69,37
21-12-2023	341.702	1,51%	68,29	67,973	69,07	69,05
20-12-2023	469.160	-1,03%	68,54	67,965	69,15	68,02
19-12-2023	404.779	0,60%	68,89	68,46	68,98	68,73
18-12-2023	454.948	0,59%	68,15	67,73	68,57	68,32
15-12-2023	768.450	-0,77%	67,60	67,12	68,265	67,92
14-12-2023	989.201	1,88%	68,70	67,81	68,85	68,45
13-12-2023	582.939	2,09%	66,50	66,105	68,22	67,84
12-12-2023	756.820	0,84%	65,96	65,7541	66,72	66,45
11-12-2023	410.556	0,69%	65,29	65,18	65,93	65,90
08-12-2023	396.021	-0,21%	65,96	64,66	65,83	65,45
07-12-2023	495.430	-0,59%	65,96	65,36	65,98	65,59
06-12-2023	555.778	-0,02%	66,40	65,77	66,51	65,98
05-12-2023	895.973	-0,32%	65,73	65,49	66,38	65,99
04-12-2023	638.714	1,08%	65,24	65,1262	66,245	66,20
01-12-2023	580.183	2,09%	63,30	63,685	65,57	65,49
30-11-2023	419.156	1,38%	63,30	62,95	64,19	64,15
29-11-2023	848.575	-0,69%	64,24	63,17	64,25	63,28
28-11-2023	525.128	0,19%	63,06	63,03	63,73	63,72
27-11-2023	590.660	0,62%	63,32	62,65	63,91	63,60
24-11-2023	149.863	-0,27%	63,32	62,705	63,435	63,12
23-11-2023	330.621	0,38%	63,57	63,095	63,71	63,29
22-11-2023	318.829	0,38%	63,57	63,095	63,71	63,29
21-11-2023	518.768	-0,27%	62,96	62,56	63,18	63,05
20-11-2023	731.853	1,59%	62,01	61,83	63,3619	63,22
17-11-2023	491.773	0,32%	62,55	61,995	62,73	62,23
16-11-2023	716.933	-0,26%	62,25	61,59	62,425	62,03
15-11-2023	1.160.212	0,50%	62,14	61,90	62,61	62,19
14-11-2023	752.720	4,70%	60,38	60,33	62,61	61,88
13-11-2023	656.343	-0,57%	59,18	58,5537	59,23	59,10
10-11-2023	311.667	0,97%	59,25	58,92	59,51	59,44
09-11-2023	666.029	-1,11%	59,75	58,59	59,67	58,87
08-11-2023	1.282.429	0,61%	59,25	58,95	59,6371	59,53
07-11-2023	1.186.016	-1,79%	59,48	58,55	59,72	59,17
06-11-2023	993.218	-2,43%	61,73	59,94	61,6381	60,25
03-11-2023	1.150.025	4,04%	60,13	60,13	62,57	61,75
02-11-2023	2.160.488	-0,52%	60,36	57,3601	60,50	59,35
01-11-2023	1.400.595	1,00%	59,28	58,8101	59,66	59,66
31-10-2023	1.186.620	1,34%	58,95	57,9801	59,24	59,07
30-10-2023	832.131	0,12%	59,02	57,88	58,985	58,29
27-10-2023	813.669	-1,54%	59,02	57,92	59,30	58,11
26-10-2023	966.629	1,11%	58,85	58,63	59,35	59,02
25-10-2023	415.729	-2,15%	59,37	58,31	59,45	58,37
24-10-2023	1.443.880	1,00%	59,26	59,14	59,90	59,65
23-10-2023	565.710	-0,27%	58,71	58,5075	59,64	59,06
20-10-2023	761.971	-0,89%	60,115	59,165	60,40	59,22
19-10-2023	815.659	-0,40%	59,82	59,54	61,00	59,75
18-10-2023	2.867.674	-2,76%	61,20	60,00	61,44	59,99
17-10-2023	571.182	0,03%	61,20	61,00	62,33	61,69
16-10-2023	496.642	2,27%	60,78	60,29	61,78	61,67
13-10-2023	444.711	-0,33%	60,78	59,56	60,905	60,30
12-10-2023	520.668	-0,54%	60,21	59,59	60,905	60,50
11-10-2023	702.545	1,93%	60,21	59,6588	60,89	60,83
10-10-2023	585.480	0,66%	59,33	59,13	60,15	59,68