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 > >>
15/07/2025	1.001.157	-0,76%	97,51	96,805	99,43	97,26
14/07/2025	438.285	0,01%	97,50	97,48	98,69	98,00
11/07/2025	579.263	-0,98%	99,03	97,46	99,89	97,99
10/07/2025	494.271	-0,29%	99,97	98,03	100,39	98,96
09/07/2025	587.070	-0,34%	99,77	98,76	100,39	99,25
08/07/2025	502.403	-0,73%	100,52	98,76	102,24	99,59
07/07/2025	652.213	-0,36%	100,80	99,688	101,40	100,32
04/07/2025	502.224	0,46%	100,505	100,07	101,69	100,68
03/07/2025	502.044	1,07%	99,875	98,60	102,00	100,67
02/07/2025	1.048.015	-0,34%	102,59	98,60	103,00	99,61
01/07/2025	1.147.966	-2,57%	102,05	99,635	102,65	99,93
30/06/2025	1.171.674	0,26%	103,00	100,68	103,00	102,57
27/06/2025	784.375	1,37%	102,105	96,57	103,25	102,30
26/06/2025	1.803.484	-1,72%	104,58	96,57	104,85	100,91
25/06/2025	596.279	-2,44%	103,025	102,27	106,00	102,68
24/06/2025	545.826	2,14%	101,145	100,71	105,57	105,25
23/06/2025	463.827	1,70%	100,37	100,37	103,14	103,05
20/06/2025	771.171	-1,27%	102,69	100,94	103,50	101,33
18/06/2025	447.020	-0,12%	102,12	101,64	103,50	102,65
17/06/2025	815.755	0,69%	101,425	101,09	103,23	102,77
16/06/2025	715.949	1,26%	101,59	101,09	103,15	102,07
13/06/2025	443.906	-0,90%	101,275	100,805	102,81	100,805
12/06/2025	804.233	1,52%	101,34	99,25	102,74	102,51
11/06/2025	486.558	-0,08%	101,21	99,91	102,19	100,98
10/06/2025	694.037	-0,16%	102,49	99,91	102,51	101,06
09/06/2025	890.434	-0,97%	98,88	98,88	102,51	101,22
06/06/2025	1.047.250	0,92%	100,405	99,59	103,80	102,21
05/06/2025	817.966	1,07%	99,685	99,315	101,795	101,28
04/06/2025	653.095	0,25%	99,42	97,25	101,62	100,21
03/06/2025	555.567	0,49%	99,75	96,715	100,25	99,96
02/06/2025	768.616	0,77%	98,20	96,715	99,47	99,47
30/05/2025	556.825	0,84%	97,89	96,84	98,895	98,71
29/05/2025	618.567	0,52%	97,375	96,6601	98,895	97,80
28/05/2025	559.154	-0,02%	97,36	96,08	98,06	97,29
27/05/2025	665.788	1,14%	96,50	96,09	98,06	97,31
23/05/2025	477.620	0,43%	96,10	94,00	96,42	96,21
22/05/2025	540.588	-0,33%	99,79	94,63	99,79	95,80
21/05/2025	877.978	-4,40%	100,43	96,05	101,00	96,12
20/05/2025	501.490	-0,52%	99,575	99,2216	101,39	100,54
19/05/2025	939.884	0,45%	100,60	99,2216	101,39	101,06
16/05/2025	713.295	1,12%	97,375	96,945	100,88	100,61
15/05/2025	685.771	2,43%	97,045	95,25	99,83	99,50
14/05/2025	762.289	-0,25%	98,23	95,8501	98,45	97,14
13/05/2025	535.022	-0,57%	97,01	96,5774	100,00	97,38
12/05/2025	406.495	0,90%	99,85	96,15	100,00	97,94
09/05/2025	476.730	0,34%	97,82	95,7122	98,75	97,07
08/05/2025	601.773	-0,59%	96,735	96,2325	98,40	96,74
07/05/2025	675.695	0,40%	96,09	95,5062	98,30	97,31
06/05/2025	677.059	-0,26%	95,55	95,1492	97,83	96,92
05/05/2025	782.948	1,47%	93,75	93,75	97,83	97,17
02/05/2025	1.324.357	4,26%	89,99	88,904	97,11	95,76
01/05/2025	1.463.610	2,43%	87,40	86,50	93,84	91,85
30/04/2025	1.225.486	1,58%	87,88	86,50	90,14	89,67
29/04/2025	711.032	-0,23%	88,97	87,22	89,05	88,27
28/04/2025	667.143	0,86%	87,71	87,22	88,82	88,47
25/04/2025	1.052.983	2,81%	84,105	83,60	88,13	87,72
24/04/2025	465.765	1,29%	85,08	83,60	86,44	85,32
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