Iron Mountain Incorporated (REIT) (IRM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	526.862	2,08%	56,98	56,5363	59,30	59,29
06/10/2023	878.215	1,36%	56,98	56,5363	58,50	58,08
05/10/2023	462.993	-0,68%	57,75	57,16	57,98	57,30
04/10/2023	480.626	0,80%	57,45	56,75	57,72	57,69
03/10/2023	663.117	-2,40%	59,22	57,03	58,785	57,26
02/10/2023	942.473	-1,36%	59,22	58,1299	59,65	58,64
29/09/2023	507.395	-0,74%	60,78	59,37	60,79	59,43
28/09/2023	960.120	1,51%	60,24	58,95	60,05	59,88
27/09/2023	808.335	-1,48%	60,24	58,965	60,56	58,995
26/09/2023	703.944	-2,46%	61,71	59,805	60,90	59,88
25/09/2023	459.147	-0,84%	61,71	61,315	61,94	61,37
22/09/2023	516.991	0,47%	62,005	61,83	62,6442	62,00
21/09/2023	912.860	-2,74%	62,82	61,475	62,99	61,71
20/09/2023	1.164.707	0,66%	62,92	62,91	64,48	63,465
19/09/2023	700.409	-0,03%	63,085	62,53	63,21	63,05
18/09/2023	298.040	0,40%	62,82	62,57	63,165	63,10
15/09/2023	763.534	-1,57%	63,33	62,58	63,6339	62,82
14/09/2023	761.842	2,26%	62,90	62,6016	64,05	63,82
13/09/2023	555.302	-0,11%	62,97	62,98	63,43	63,08
12/09/2023	667.843	0,22%	62,81	62,60	63,18	63,15
11/09/2023	418.757	0,53%	63,77	62,135	63,11	63,01
08/09/2023	558.265	-1,46%	63,77	62,68	63,88	62,72
07/09/2023	475.055	-0,55%	64,04	63,4001	64,37	63,67
06/09/2023	561.765	1,11%	63,14	63,027	64,11	63,98
05/09/2023	523.854	-0,50%	63,39	62,97	63,61	63,29
04/09/2023	294.153	0,08%	63,725	63,10	64,15	63,59
01/09/2023	294.153	0,08%	63,725	63,10	64,15	63,59
31/08/2023	390.376	0,38%	63,43	63,25	63,74	63,59
30/08/2023	405.331	0,99%	62,70	62,61	63,74	63,25
29/08/2023	345.310	0,94%	61,98	61,63	62,7101	62,63
28/08/2023	434.675	1,42%	61,425	61,25	62,15	62,04
25/08/2023	249.918	1,04%	61,20	60,43	61,45	61,17
24/08/2023	421.787	-0,85%	61,20	60,535	61,755	60,54
23/08/2023	327.715	2,55%	59,88	59,8043	61,23	61,06
22/08/2023	372.562	1,71%	59,60	59,505	60,22	59,56
21/08/2023	359.175	-0,93%	58,72	58,10	59,24	58,56
18/08/2023	280.030	0,94%	58,07	58,0302	59,20	59,11
17/08/2023	398.014	-1,18%	59,26	58,54	59,91	58,57
16/08/2023	465.290	-0,67%	59,84	59,08	59,995	59,27
15/08/2023	521.610	-0,90%	59,96	59,57	60,14	59,67
14/08/2023	384.036	-0,43%	60,25	60,08	60,60	60,21
11/08/2023	484.750	-0,87%	60,93	60,15	61,09	60,47
10/08/2023	439.549	0,13%	61,01	60,84	61,66	61,00
09/08/2023	424.299	0,25%	60,38	60,465	61,484	60,92
08/08/2023	539.488	-1,03%	60,96	60,24	61,26	60,795
07/08/2023	475.895	0,84%	59,70	60,93	61,90	61,43
04/08/2023	539.575	1,87%	59,70	59,65	61,19	60,92
03/08/2023	1.082.978	-3,05%	59,59	58,4594	61,35	59,76
02/08/2023	624.545	-0,23%	61,585	60,92	61,75	61,64
01/08/2023	591.732	0,64%	61,14	61,118	61,92	61,795
31/07/2023	1.623.014	1,39%	60,59	60,45	61,41	61,40
28/07/2023	335.643	-0,85%	61,74	60,4422	61,74	60,56
27/07/2023	503.828	-2,18%	62,54	60,90	62,86	61,07
26/07/2023	599.901	0,61%	61,97	62,06	62,84	62,45
25/07/2023	836.534	-0,15%	61,89	61,80	62,43	62,06
24/07/2023	428.781	0,40%	61,89	61,70	62,25	62,14
21/07/2023	585.335	-0,18%	62,22	61,55	62,20	61,88
20/07/2023	493.520	-0,39%	62,12	61,07	62,15	61,99
19/07/2023	568.184	0,58%	62,12	61,605	62,37	62,19
18/07/2023	1.485.088	0,95%	61,24	61,05	62,07	61,86
17/07/2023	915.922	2,97%	59,59	59,25	61,62	61,28
14/07/2023	374.172	0,68%	58,75	58,68	59,52	59,51
13/07/2023	476.275	-0,40%	59,45	58,585	59,51	59,11
12/07/2023	587.407	1,38%	59,15	58,895	59,73	59,35
11/07/2023	601.926	-0,38%	58,92	58,16	58,98	58,545
10/07/2023	556.622	1,40%	57,52	57,77	58,81	58,76
07/07/2023	663.590	-0,55%	57,52	57,70	58,38	57,95
06/07/2023	560.749	0,07%	57,52	57,08	58,5798	58,27
05/07/2023	676.612	2,45%	56,68	56,7102	58,497	58,67
04/07/2023	376.377	0,39%	56,68	56,46	57,53	57,04
03/07/2023	376.377	0,39%	56,68	56,46	57,53	57,04
30/06/2023	629.520	1,16%	56,68	56,03	57,124	56,81
29/06/2023	421.315	1,26%	55,18	55,06	56,23	56,17
28/06/2023	435.027	-1,51%	55,50	54,91	55,54	54,90
27/06/2023	377.381	2,03%	54,81	54,64	55,945	55,74
26/06/2023	258.667	1,24%	54,46	53,97	54,87	54,64
23/06/2023	475.400	-1,60%	54,46	53,75	54,8553	53,97
22/06/2023	422.001	-1,28%	56,09	54,63	55,75	54,84
21/06/2023	263.814	0,21%	56,09	54,79	55,62	55,565
20/06/2023	308.337	-2,28%	56,09	55,26	56,665	55,465
19/06/2023	311.942	-0,61%	56,09	56,6025	57,53	56,81
16/06/2023	311.942	-0,61%	56,09	56,6025	57,53	56,81
15/06/2023	277.394	0,79%	56,09	55,9901	57,21	57,17
14/06/2023	298.574	1,73%	56,22	55,96	56,85	56,7239
13/06/2023	408.391	0,07%	56,22	56,215	56,80	56,41
12/06/2023	422.669	0,52%	55,96	55,62	56,37	56,36
09/06/2023	451.440	0,44%	55,85	55,50	56,18	56,075
08/06/2023	305.349	-0,94%	55,97	55,25	56,07	55,83
07/06/2023	274.174	1,13%	55,12	55,46	56,48	56,35
06/06/2023	318.085	0,35%	55,12	55,24	56,235	55,715
05/06/2023	334.345	0,49%	55,12	54,985	55,89	55,50
02/06/2023	464.667	3,90%	53,61	53,41	55,309	55,22
01/06/2023	536.795	-0,58%	53,61	52,84	53,66	53,11
31/05/2023	385.370	-0,34%	53,775	53,37	53,87	53,42
30/05/2023	385.370	-0,34%	53,775	53,37	53,87	53,3999
29/05/2023	592.446	-0,25%	53,905	53,5401	53,97	53,575
26/05/2023	592.446	-0,25%	53,905	53,5401	53,97	53,575
25/05/2023	379.281	0,51%	53,725	53,175	54,075	53,72
24/05/2023	365.223	-2,32%	54,54	53,4082	54,61	53,44
23/05/2023	600.989	-0,62%	54,82	54,55	54,92	54,70