Iron Mountain Incorporated (REIT) (IRM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	369.210	0,28%	49,96	49,30	50,11	50,27
29-12-2022	291.279	2,33%	49,395	49,22	50,19	50,14
28-12-2022	364.813	-3,35%	50,70	48,99	50,75	49,00
27-12-2022	313.304	0,16%	50,68	50,0692	50,78	50,71
23-12-2022	125.659	-0,07%	50,47	50,28	50,79	50,645
22-12-2022	488.079	-0,07%	50,345	49,645	50,97	50,675
21-12-2022	388.764	1,22%	50,65	50,40	51,01	50,72
20-12-2022	462.573	-0,20%	49,77	49,10	50,26	50,11
19-12-2022	487.832	-2,75%	51,53	49,85	51,97	50,19
16-12-2022	821.971	-5,08%	53,44	51,02	53,645	51,5626
15-12-2022	500.035	-1,13%	54,35	53,66	54,61	54,34
14-12-2022	474.797	0,07%	55,14	54,75	56,01	54,96
13-12-2022	530.997	1,33%	56,00	54,97	56,60	55,56
12-12-2022	338.347	0,73%	54,66	54,0675	54,90	54,805
09-12-2022	491.795	-0,37%	54,70	54,35	54,98	54,41
08-12-2022	233.973	0,29%	54,38	54,26	55,30	54,59
07-12-2022	351.960	-0,41%	54,66	54,26	55,43	54,445
06-12-2022	1.365.586	-0,64%	55,06	54,21	55,1733	54,64
05-12-2022	2.230.318	-0,15%	54,24	54,3262	55,15	54,97
02-12-2022	1.238.126	0,62%	54,24	53,75	55,06	55,12
01-12-2022	2.187.173	0,88%	53,73	54,285	55,58	54,81
30-11-2022	1.741.982	0,78%	53,73	53,63	54,615	54,2804
29-11-2022	1.512.213	1,11%	53,28	53,03	54,00	53,86
28-11-2022	1.313.483	-0,71%	53,80	52,895	53,375	53,18
25-11-2022	1.253.007	0,29%	53,80	53,23	53,95	53,565
24-11-2022	935.394	0,81%	53,00	52,73	53,47	53,39
23-11-2022	935.394	0,81%	53,00	52,73	53,47	53,39
22-11-2022	1.341.511	0,69%	52,66	52,515	52,99	52,93
21-11-2022	1.084.803	0,49%	51,995	51,8896	52,64	52,555
18-11-2022	1.215.961	1,88%	51,995	51,6399	52,55	52,285
17-11-2022	875.074	-0,74%	51,43	50,68	51,44	51,33
16-11-2022	1.061.464	-1,66%	52,325	51,22	52,60	51,705
15-11-2022	2.008.651	2,40%	51,985	51,90	52,76	52,58
14-11-2022	529.191	-2,86%	52,52	51,275	52,73	51,36
11-11-2022	670.858	0,53%	52,90	52,06	53,375	52,85
10-11-2022	629.971	7,02%	51,055	51,30	52,91	52,62
09-11-2022	236.506	-2,61%	50,11	49,04	50,57	49,18
08-11-2022	441.529	1,12%	49,81	49,875	51,49	50,48
07-11-2022	583.294	1,09%	49,81	49,31	50,277	49,95
04-11-2022	586.552	-0,76%	48,13	48,06	50,2637	49,46
03-11-2022	566.597	1,91%	48,13	46,61	50,55	50,12
02-11-2022	521.652	-1,97%	50,125	48,78	50,2853	49,2221
01-11-2022	391.335	0,28%	50,62	49,9473	50,72	50,21
31-10-2022	387.642	-0,08%	49,75	49,24	50,35	50,06
28-10-2022	311.586	0,52%	49,77	49,301	50,51	50,14
27-10-2022	331.360	1,21%	49,75	49,49	50,36	49,905
26-10-2022	456.587	-0,42%	49,56	48,71	49,71	49,30
25-10-2022	477.106	3,92%	48,09	47,98	49,715	49,56
24-10-2022	372.145	1,66%	46,26	47,0299	48,04	47,85
21-10-2022	270.884	1,75%	46,26	45,72	47,325	47,11
20-10-2022	375.915	0,17%	46,49	46,18	47,54	46,32
19-10-2022	362.990	-1,89%	46,66	45,39	46,65	46,24
18-10-2022	497.870	3,51%	46,61	46,52	47,66	47,16
17-10-2022	427.990	3,22%	46,48	45,04	46,09	45,56
14-10-2022	442.053	-3,54%	46,48	44,12	46,535	44,16
13-10-2022	410.812	0,57%	45,07	44,2829	46,0455	45,65
12-10-2022	277.806	-1,39%	45,07	45,09	45,865	45,37
11-10-2022	475.823	2,09%	45,07	44,48	46,11	46,02
10-10-2022	301.876	-1,25%	47,02	44,80	47,02	45,08
07-10-2022	706.743	-0,41%	45,66	45,36	46,65	45,81
06-10-2022	501.851	-2,25%	48,53	45,8809	48,53	45,99
05-10-2022	416.349	-1,18%	47,10	45,66	47,42	47,02
04-10-2022	665.978	4,25%	46,45	46,01	48,0026	47,58
03-10-2022	597.984	3,79%	45,25	43,89	45,96	45,635
30-09-2022	444.120	0,37%	44,37	43,8825	44,82	43,9701
29-09-2022	586.906	-2,43%	44,37	43,38	44,425	43,82
28-09-2022	515.967	3,05%	44,10	43,532	45,2199	44,92
27-09-2022	892.222	-2,55%	49,85	43,44	45,40	43,59
26-09-2022	817.299	-3,95%	49,85	44,47	46,29	44,76
23-09-2022	731.827	-2,80%	49,85	46,16	47,51	46,60
22-09-2022	1.046.734	-4,41%	49,85	47,89	49,80	47,94
21-09-2022	792.145	-0,99%	51,11	50,12	52,685	50,15
20-09-2022	1.980.523	-9,81%	54,35	50,58	55,575	50,67
19-09-2022	1.167.119	-0,53%	54,35	54,14	56,19	55,00
16-09-2022	1.304.574	3,44%	54,37	53,11	55,45	55,34
15-09-2022	683.472	-1,44%	54,37	53,23	54,60	53,50
14-09-2022	619.819	0,19%	53,89	53,62	54,84	54,275
13-09-2022	691.832	-3,09%	55,61	54,55	55,6555	54,795
12-09-2022	736.893	2,46%	53,50	55,335	56,67	56,59
09-09-2022	915.422	4,55%	53,50	53,22	55,46	55,20
08-09-2022	580.809	-0,28%	52,38	52,0349	52,88	52,60
07-09-2022	382.288	1,97%	51,82	51,80	52,79	52,75
06-09-2022	825.832	-0,72%	53,15	50,99	52,34	51,755
05-09-2022	608.900	-2,13%	53,15	52,01	54,055	52,133
02-09-2022	608.900	-2,13%	53,15	52,01	54,055	52,133
01-09-2022	476.800	1,26%	53,15	52,08	53,32	53,27
31-08-2022	809.095	-0,70%	53,15	52,13	53,31	52,61
30-08-2022	556.935	-1,91%	53,85	52,77	53,99	52,98
29-08-2022	457.862	-0,48%	53,69	53,51	54,48	54,01
26-08-2022	579.301	-0,02%	55,50	54,205	55,60	55,36
25-08-2022	326.067	1,69%	54,83	54,45	55,38	55,37
24-08-2022	492.052	2,31%	53,65	53,61	54,775	54,46
23-08-2022	286.605	-0,75%	54,24	53,01	53,81	53,22
22-08-2022	393.961	-2,27%	54,24	53,51	54,37	53,635
19-08-2022	381.258	-0,29%	53,77	54,59	55,4686	54,89
18-08-2022	513.657	0,26%	53,77	54,361	55,19	55,08
17-08-2022	400.713	1,50%	53,77	53,56	55,34	54,95
16-08-2022	420.875	-0,72%	54,10	53,98	54,62	54,14
15-08-2022	357.599	0,96%	53,91	53,1592	54,62	54,55
12-08-2022	320.423	0,80%	53,53	53,3687	54,15	54,02