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 > >>
30/04/2026	2.716.254	9,87%	115,76	115,76	126,43	125,99
29/04/2026	992.785	1,69%	112,00	111,97	114,90	114,52
28/04/2026	908.303	-0,12%	113,28	110,00	113,315	112,62
27/04/2026	64.205	-1,39%	116,00	112,75	116,755	112,75
24/04/2026	825.744	-0,08%	121,57	115,83	121,57	116,03
23/04/2026	666.324	-0,95%	117,23	115,885	118,025	116,12
22/04/2026	694.591	-0,51%	118,37	116,66	119,905	117,23
21/04/2026	830.664	-2,24%	120,53	117,74	121,90	117,83
20/04/2026	738.176	2,08%	116,9338	116,9338	120,7399	120,53
17/04/2026	891.298	0,29%	120,00	116,96	120,00	118,07
16/04/2026	825.874	3,69%	113,5499	113,5499	118,02	117,73
15/04/2026	448.665	-0,42%	113,90	112,79	114,14	113,55
14/04/2026	508.348	1,92%	113,18	111,51	114,30	114,03
13/04/2026	408.875	2,30%	108,10	108,10	111,90	111,88
10/04/2026	411.363	0,63%	107,775	107,775	109,485	109,37
09/04/2026	503.688	1,60%	107,11	102,00	109,65	108,69
08/04/2026	736.287	2,14%	108,99	106,25	108,99	106,97
07/04/2026	351.789	0,36%	102,00	102,00	105,095	104,73
06/04/2026	434.708	1,03%	103,30	102,59	104,77	104,36
02/04/2026	541.188	2,33%	99,85	99,17	103,53	103,30
01/04/2026	715.555	-1,17%	104,00	100,92	104,06	100,95
31/03/2026	688.113	4,82%	99,06	98,45	103,24	102,14
30/03/2026	565.594	-0,73%	100,23	96,91	100,23	97,60
27/03/2026	557.343	-1,87%	99,59	97,831	100,21	98,30
26/03/2026	564.548	-0,28%	100,53	99,03	101,04	100,21
25/03/2026	671.459	-0,18%	104,00	100,05	104,00	100,53
24/03/2026	467.284	-1,18%	101,94	100,36	102,87	100,71
23/03/2026	598.428	2,43%	103,09	101,345	103,78	101,94
20/03/2026	646.014	-5,10%	105,89	99,54	105,89	99,61
19/03/2026	635.798	-0,76%	105,13	103,57	105,70	104,94
18/03/2026	399.631	-2,02%	107,51	105,72	108,21	105,74
17/03/2026	596.453	0,41%	109,48	107,25	109,48	107,96
16/03/2026	729.742	1,46%	107,3013	106,815	108,55	107,52
13/03/2026	675.215	-0,50%	107,38	105,976	109,61	105,976
12/03/2026	666.163	-0,20%	106,50	105,87	108,76	107,38
11/03/2026	565.457	-0,17%	107,72	106,345	108,735	107,59
10/03/2026	458.015	0,59%	107,14	106,229	108,789	107,77
09/03/2026	546.365	1,87%	102,49	100,00	107,50	107,14
06/03/2026	379.502	-1,97%	105,50	104,89	106,675	105,18
05/03/2026	717.870	-0,56%	108,00	104,62	108,00	107,30
04/03/2026	668.005	0,06%	106,50	106,34	108,08	107,84
03/03/2026	671.790	-2,31%	107,25	104,68	108,245	107,78
02/03/2026	959.269	1,85%	108,33	106,28	110,8362	110,33
27/02/2026	976.281	-0,93%	108,48	107,72	110,72	108,33
26/02/2026	870.931	-2,17%	111,78	107,79	112,70	109,35
25/02/2026	1.250.417	-1,29%	113,99	111,04	115,24	111,78
24/02/2026	883.972	1,84%	111,50	110,58	113,33	113,24
23/02/2026	903.181	0,82%	108,7301	108,7301	111,46	111,19
20/02/2026	623.314	1,98%	108,15	107,374	110,37	110,29
19/02/2026	888.199	2,19%	106,25	105,2732	108,44	108,15
18/02/2026	1.124.880	-2,72%	108,2981	105,14	108,7532	105,83
17/02/2026	1.230.581	-0,95%	109,51	108,0216	111,63	108,79
13/02/2026	2.114.559	3,61%	105,1462	105,1462	110,8899	109,83
12/02/2026	3.406.771	5,77%	103,10	103,10	110,91	106,00
11/02/2026	1.470.701	0,86%	99,57	98,765	100,55	100,22
10/02/2026	1.074.448	2,30%	97,08	96,405	100,23	99,31
09/02/2026	1.062.287	2,18%	94,91	94,91	97,67	97,08
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