Iron Mountain Incorporated (REIT) (IRM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	320.736	-0,56%	55,51	55,01	55,91	55,05
19-05-2023	242.112	0,35%	55,48	54,81	55,85	55,361
18-05-2023	252.384	-0,16%	54,80	54,41	55,299	55,18
17-05-2023	269.617	1,68%	54,64	54,33	55,41	55,265
16-05-2023	268.325	-0,41%	55,69	54,33	55,97	55,43
15-05-2023	273.637	1,03%	55,22	55,13	55,86	55,655
12-05-2023	297.350	-0,22%	55,35	54,43	55,47	55,10
11-05-2023	288.828	-1,09%	55,44	55,03	55,91	55,22
10-05-2023	248.048	0,14%	56,13	55,35	56,31	55,86
09-05-2023	372.486	-0,36%	55,65	55,51	55,95	55,79
08-05-2023	337.836	-2,78%	56,12	55,2671	56,33	54,82
05-05-2023	373.021	1,44%	56,15	55,74	56,53	56,44
04-05-2023	652.987	0,87%	55,49	54,94	56,24	55,65
03-05-2023	575.108	0,93%	54,935	54,58	55,85	55,19
02-05-2023	478.682	-1,31%	55,20	54,005	55,20	54,6424
01-05-2023	307.444	0,45%	55,16	55,01	55,415	55,49
28-04-2023	332.497	0,49%	54,895	54,85	55,5257	55,25
27-04-2023	339.878	2,09%	54,12	53,94	55,08	54,9847
26-04-2023	291.672	0,76%	54,02	53,74	54,48	54,67
25-04-2023	575.117	-0,17%	54,30	53,93	54,63	54,27
24-04-2023	357.282	0,82%	54,06	53,74	54,4218	54,35
21-04-2023	342.679	0,62%	53,90	53,395	54,17	53,91
20-04-2023	235.882	-0,22%	53,61	53,24	53,65	53,60
19-04-2023	345.761	2,05%	52,56	52,07	53,75	53,81
18-04-2023	447.846	-0,87%	53,14	52,745	53,25	52,73
17-04-2023	929.586	0,64%	52,74	52,66	53,27	53,10
14-04-2023	498.780	-1,90%	53,49	52,40	53,81	52,74
13-04-2023	465.160	-0,72%	53,95	53,55	54,305	53,76
12-04-2023	573.122	1,29%	53,95	53,77	54,33	54,17
11-04-2023	559.921	2,22%	52,57	52,4264	53,79	53,53
10-04-2023	237.955	0,19%	52,13	51,62	52,385	52,39
06-04-2023	420.889	2,37%	51,44	51,095	52,28	52,80
05-04-2023	486.584	-1,88%	52,58	51,555	52,88	51,60
04-04-2023	320.848	-0,81%	52,915	52,31	53,095	52,58
03-04-2023	398.600	0,17%	52,56	52,38	53,46	53,00
31-03-2023	346.780	2,18%	52,095	52,00	52,935	52,92
30-03-2023	235.077	2,12%	51,82	51,55	52,0362	52,05
29-03-2023	217.631	1,72%	50,87	50,51	50,975	50,94
28-03-2023	272.198	-0,36%	50,14	49,61	50,63	50,03
27-03-2023	298.325	-0,44%	50,65	50,10	50,97	50,23
24-03-2023	376.049	1,84%	49,51	48,94	50,45	50,45
23-03-2023	339.247	-1,26%	50,545	49,25	50,82	49,5384
22-03-2023	516.491	-2,09%	51,045	50,13	51,59	50,14
21-03-2023	427.751	0,29%	51,79	50,58	51,75	51,23
20-03-2023	308.285	1,61%	50,11	50,03	51,29	51,10
17-03-2023	578.405	-3,46%	51,58	50,10	51,97	50,28
16-03-2023	436.207	0,03%	51,66	51,34	52,64	52,085
15-03-2023	428.310	-0,31%	51,05	51,24	52,265	52,10
14-03-2023	428.305	0,38%	52,30	51,905	53,205	52,25
13-03-2023	591.597	2,59%	52,53	50,63	53,185	52,66
10-03-2023	435.939	-2,82%	52,53	51,115	52,77	51,33
09-03-2023	292.360	-1,91%	53,85	52,66	54,10	52,81
08-03-2023	290.471	0,38%	53,80	53,4172	54,145	53,855
07-03-2023	581.013	-2,24%	54,90	53,60	54,9151	53,65
06-03-2023	516.030	0,40%	54,35	54,61	55,23	54,85
03-03-2023	675.479	3,49%	53,33	53,15	54,775	54,63
02-03-2023	461.866	0,42%	52,18	51,97	52,905	52,80
01-03-2023	532.847	-0,30%	52,23	52,2191	52,82	52,59
28-02-2023	475.558	0,38%	52,97	52,445	53,1653	52,77
27-02-2023	580.652	0,54%	52,86	52,37	53,2201	52,58
24-02-2023	571.031	-0,86%	52,07	51,46	52,72	52,315
23-02-2023	1.098.653	4,17%	51,95	51,95	53,79	52,74
22-02-2023	957.992	-0,10%	50,69	50,13	50,93	50,62
21-02-2023	1.090.921	-3,69%	51,86	50,65	51,895	50,66
20-02-2023	435.666	-1,04%	53,15	52,59	53,23	52,61
17-02-2023	435.666	-1,04%	53,15	52,59	53,23	52,61
16-02-2023	371.377	-0,19%	52,565	52,205	53,43	53,16
15-02-2023	216.977	0,96%	52,945	52,62	53,30	53,70
14-02-2023	238.266	-1,10%	53,50	52,82	53,87	53,17
13-02-2023	234.201	1,00%	53,38	53,28	53,885	53,78
10-02-2023	244.622	0,38%	52,86	52,7301	53,4452	53,24
09-02-2023	314.267	-2,23%	54,65	52,857	54,8399	53,04
08-02-2023	277.220	-0,70%	54,32	54,045	54,65	54,29
07-02-2023	279.510	-0,49%	54,61	53,985	55,06	54,68
06-02-2023	450.869	-1,04%	55,00	54,65	55,22	54,95
03-02-2023	653.566	-1,94%	55,92	54,725	55,95	55,53
02-02-2023	573.047	1,85%	56,18	56,03	57,20	56,62
01-02-2023	686.526	1,86%	54,31	53,92	55,68	55,595
31-01-2023	612.676	0,13%	54,605	54,215	55,03	54,53
30-01-2023	656.619	-1,10%	54,65	54,11	55,12	54,465
27-01-2023	607.022	2,65%	53,59	53,4575	55,125	55,05
26-01-2023	442.464	2,06%	53,00	52,73	53,67	53,62
25-01-2023	704.131	0,73%	51,63	51,39	52,605	52,53
24-01-2023	376.382	-0,15%	52,07	51,57	52,3654	52,16
23-01-2023	384.340	0,81%	51,66	51,4617	52,39	52,2375
20-01-2023	594.083	-3,01%	51,10	50,35	51,845	49,56
19-01-2023	289.898	-1,88%	51,74	51,08	52,106	51,09
18-01-2023	443.908	-0,50%	52,44	51,82	53,05	52,06
17-01-2023	499.473	-0,59%	52,65	52,0178	53,26	52,32
16-01-2023	492.325	0,92%	51,46	51,13	52,75	52,63
13-01-2023	492.325	0,92%	51,46	51,13	52,75	52,63
12-01-2023	418.496	1,20%	51,825	51,39	52,29	52,15
11-01-2023	578.379	2,76%	50,72	50,51	51,56	51,545
10-01-2023	539.783	-0,58%	50,16	48,965	50,265	50,17
09-01-2023	417.724	-0,47%	50,90	50,335	51,10	50,45
06-01-2023	530.117	2,35%	49,68	49,45	50,875	50,10
05-01-2023	505.055	-3,77%	50,335	48,925	50,455	48,96
04-01-2023	611.812	2,42%	50,03	50,03	51,15	50,8702
03-01-2023	349.113	-0,35%	50,82	49,24	50,675	49,675
02-01-2023	369.210	0,28%	49,96	49,30	50,11	50,27