BiG | O banco que entende os seus valores.

Iron Mountain Incorporated (REIT) (IRM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	371.892	1,45%	82,83	82,1074	86,44	84,23
22/04/2025	642.468	1,74%	83,40	80,47	84,00	83,03
21/04/2025	543.561	-3,09%	84,10	80,47	84,10	81,61
17/04/2025	1.017.864	1,91%	82,98	81,83	85,35	84,21
16/04/2025	568.037	-0,80%	84,01	81,83	85,285	82,63
15/04/2025	648.557	-1,29%	84,01	82,88	85,00	83,30
14/04/2025	720.784	1,14%	80,93	83,99	85,41	84,39
11/04/2025	905.551	2,22%	81,19	79,50	83,61	83,44
10/04/2025	1.170.409	-3,39%	82,57	78,895	82,995	81,63
09/04/2025	2.136.913	9,80%	80,51	75,32	85,27	84,49
08/04/2025	2.020.861	-0,78%	80,51	76,05	82,17	76,93
07/04/2025	1.902.907	0,44%	81,24	72,33	79,39	77,53
04/04/2025	1.463.185	-7,11%	84,795	77,14	81,94	77,19
03/04/2025	1.083.235	-5,76%	84,795	82,5814	85,6421	83,10
02/04/2025	688.524	1,39%	86,07	85,53	88,45	88,10
01/04/2025	1.244.864	0,99%	87,22	84,17	88,04	86,89
31/03/2025	1.001.695	1,11%	86,04	84,16	86,92	86,04
28/03/2025	700.883	-0,48%	85,885	84,60	86,43	85,10
27/03/2025	742.859	-1,79%	86,70	85,3301	87,2145	85,51
26/03/2025	686.447	-0,96%	88,19	86,28	88,5999	87,03
25/03/2025	891.281	-2,46%	88,29	87,02	90,40	87,87
24/03/2025	489.418	2,91%	87,98	88,276	90,40	90,09
21/03/2025	767.705	-1,01%	88,525	86,54	88,146	87,54
20/03/2025	853.024	-0,20%	88,525	87,67	89,37	88,43
19/03/2025	590.238	1,13%	88,74	86,67	89,52	88,61
18/03/2025	914.673	-1,76%	88,74	87,40	89,65	87,62
14/03/2025	843.653	1,79%	85,94	85,50	89,15	89,15
13/03/2025	1.166.651	-1,56%	85,995	84,94	87,05	85,10
12/03/2025	1.272.881	2,30%	85,83	84,41	87,07	86,45
11/03/2025	1.407.560	1,33%	83,31	82,67	85,14	84,51
10/03/2025	1.753.945	-1,21%	83,59	81,74	85,17	83,40
07/03/2025	2.126.872	1,92%	82,95	81,50	84,83	84,38
06/03/2025	1.979.739	-6,25%	85,48	82,62	86,76	82,79
05/03/2025	1.274.987	0,08%	89,65	87,21	89,50	88,31
04/03/2025	1.498.379	-2,18%	89,65	87,76	90,41	88,24
03/03/2025	1.159.044	-3,23%	93,04	90,00	92,975	90,21
28/02/2025	1.145.598	1,58%	92,29	92,025	93,74	93,17
27/02/2025	653.690	-1,46%	93,57	91,465	94,11	91,72
26/02/2025	782.271	0,74%	93,13	92,59	94,77	93,08
25/02/2025	1.304.328	1,03%	91,64	90,45	93,00	92,40
24/02/2025	798.600	-0,33%	93,53	89,31	91,915	91,46
21/02/2025	1.058.985	-1,84%	93,50	91,41	94,04	91,76
20/02/2025	2.822.785	0,68%	93,79	91,32	94,39	93,50
19/02/2025	3.166.538	-1,42%	93,79	91,4603	93,84	92,87
18/02/2025	1.399.679	-1,26%	95,00	92,9801	96,59	94,21
17/02/2025	640.347	0,00%	95,00	94,00	96,87	95,41
14/02/2025	1.421.717	0,17%	99,47	93,95	96,96	96,65
13/02/2025	2.458.852	-7,28%	98,57	94,442	102,85	95,25
12/02/2025	1.753.119	-3,28%	105,54	97,502	103,565	102,73
11/02/2025	431.423	-0,01%	106,10	104,47	106,25	106,21
10/02/2025	418.652	0,15%	106,10	104,45	106,30	106,22
07/02/2025	710.270	-0,13%	105,18	105,10	106,96	106,06
06/02/2025	706.431	2,20%	102,70	104,41	106,21	106,20
05/02/2025	497.218	2,61%	100,05	102,00	104,7016	103,91
04/02/2025	806.692	0,63%	100,05	99,41	101,64	101,27
03/02/2025	797.356	-0,92%	101,86	96,08	101,21	100,64
31/01/2025	640.946	-0,42%	101,58	100,95	103,325	101,57
30/01/2025	723.646	1,38%	102,85	101,04	103,42	102,00
29/01/2025	1.167.845	1,85%	103,745	99,01	101,22	100,61
28/01/2025	2.361.586	-5,01%	103,745	97,25	103,68	98,78
27/01/2025	1.893.754	-6,36%	111,31	100,73	108,075	103,99
24/01/2025	510.017	-0,23%	111,03	110,71	112,18	111,05
23/01/2025	449.616	1,21%	111,14	109,16	111,35	111,31
22/01/2025	550.978	-0,84%	109,575	109,67	111,025	109,98
21/01/2025	607.109	1,55%	109,575	109,32	110,96	110,91
20/01/2025	737.539	0,00%	110,77	109,06	110,77	109,22
17/01/2025	935.202	-0,93%	106,35	109,05	110,94	109,18
16/01/2025	947.328	3,83%	107,34	106,12	110,44	110,25
15/01/2025	858.475	2,06%	102,54	105,11	107,80	106,18
14/01/2025	624.317	1,76%	100,23	102,36	104,48	104,04
13/01/2025	696.042	1,07%	100,50	99,60	102,30	102,24
10/01/2025	832.825	-1,64%	100,77	99,52	101,97	101,16
09/01/2025	913.534	2,29%	101,00	99,89	103,03	102,85
08/01/2025	891.499	2,15%	103,87	99,89	103,03	103,00
07/01/2025	1.520.622	-2,65%	105,18	99,58	104,3899	100,69
06/01/2025	1.019.865	-2,15%	105,18	103,14	105,98	103,43
03/01/2025	1.261.194	0,92%	105,19	104,86	106,14	105,70
02/01/2025	1.397.461	-0,34%	104,49	104,05	105,9999	104,74
31/12/2024	0	1,37%	104,49	103,39	105,18	105,11
30/12/2024	708.971	-0,98%	104,04	101,835	105,00	105,00
27/12/2024	374.199	-0,96%	104,62	104,03	105,71	104,72
26/12/2024	409.689	0,14%	104,89	104,1706	105,975	105,73
24/12/2024	0	0,55%	104,67	104,1075	105,58	105,58
23/12/2024	793.843	0,11%	103,76	102,24	105,34	105,22
20/12/2024	1.121.467	3,34%	103,36	102,78	106,975	105,10
19/12/2024	1.320.891	-1,54%	103,36	101,34	105,38	101,62
18/12/2024	0	-6,25%	110,70	103,14	110,65	103,21
17/12/2024	585.741	-1,08%	111,56	109,655	110,98	110,09
16/12/2024	507.802	0,09%	112,64	110,69	112,99	111,29
13/12/2024	479.675	-0,90%	112,75	111,185	113,57	111,185
12/12/2024	581.000	-0,15%	113,27	112,54	115,96	112,92
11/12/2024	593.715	0,96%	114,11	111,2974	113,92	113,09
10/12/2024	960.707	-2,03%	120,06	111,8704	114,88	112,02
09/12/2024	890.433	-4,78%	118,72	114,17	120,995	114,34
06/12/2024	528.065	1,51%	119,00	118,19	120,46	120,16
05/12/2024	604.088	-0,41%	118,49	117,38	118,83	118,37
04/12/2024	631.999	-1,08%	120,635	118,205	121,233	118,86
03/12/2024	958.375	-1,13%	121,85	120,13	122,88	120,16
02/12/2024	951.751	-1,68%	123,20	121,17	123,20	121,59
29/11/2024	355.039	-0,47%	125,05	121,13	125,50	123,67