Mercado abrirá em 6 h 43 min

  • BOVESPA
    110.611,58
    -4.590,65(-3,98%)

  • MERVAL
    38.390,84
    +233,89(+0,61%)

  • MXX
    47.075,41
    +732,87(+1,58%)

Iron Mountain Incorporated (IRM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
36,57+0,78 (+2,18%)
No fechamento: 4:04PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mar de 202136,0037,1735,9036,5736,573.233.900
05 de mar de 202134,9835,9834,8435,7935,792.784.600
04 de mar de 202134,5535,3034,1934,9234,923.889.200
03 de mar de 202135,3435,6434,2834,2834,283.699.900
02 de mar de 202134,8035,5534,6035,1635,162.747.200
01 de mar de 202135,2035,8534,7034,7334,732.660.300
26 de fev de 202134,4235,1034,0034,7934,793.232.500
25 de fev de 202134,5036,0934,0934,6034,605.279.600
24 de fev de 202132,6034,9332,4134,6534,656.178.400
23 de fev de 202132,0832,2831,5832,1032,102.547.700
22 de fev de 202132,1332,1531,7131,8131,813.001.500
19 de fev de 202132,5332,8032,1332,1732,172.561.500
18 de fev de 202132,6333,0032,4232,4532,451.965.100
17 de fev de 202132,9132,9232,5632,7432,741.978.800
16 de fev de 202133,3433,3832,6232,9732,971.738.500
12 de fev de 202133,2433,4132,9533,1733,171.622.300
11 de fev de 202134,3834,3832,7933,2433,243.685.800
10 de fev de 202133,7834,4133,6834,3934,392.528.300
09 de fev de 202133,1933,7533,1333,3833,382.135.800
08 de fev de 202132,4733,2032,3033,0933,092.189.100
05 de fev de 202132,0032,7131,8332,4032,403.183.300
04 de fev de 202132,5032,5831,4631,9431,944.373.200
03 de fev de 202132,0032,6631,5632,4132,412.471.700
02 de fev de 202133,1933,2431,2132,1632,164.076.000
01 de fev de 202133,8533,9633,0133,3833,383.927.600
29 de jan de 202133,5335,1733,3333,6733,678.143.200
28 de jan de 202135,8537,6233,3833,4133,4111.526.100
27 de jan de 202133,7441,3233,5337,0137,0122.525.900
26 de jan de 202132,1533,7331,9133,4033,406.947.900
25 de jan de 202130,1535,5530,1532,1132,1113.928.800
22 de jan de 202130,1330,2129,7730,1530,152.486.200
21 de jan de 202130,1930,3229,7530,2730,271.515.600
20 de jan de 202129,4830,5629,3230,3030,303.328.500
19 de jan de 202130,0130,2529,4629,5229,522.763.400
15 de jan de 202130,1030,4329,7930,0230,023.018.800
14 de jan de 202128,5630,2028,5530,1930,194.449.500
13 de jan de 202128,2128,5028,1528,4428,442.136.200
12 de jan de 202128,0028,2527,7228,0628,063.349.900
11 de jan de 202128,4228,5527,8328,0028,003.983.400
08 de jan de 202128,7729,0228,5328,5528,552.443.700
07 de jan de 202128,8128,9128,2128,5428,543.231.800
06 de jan de 202129,1429,1928,7328,8128,813.368.100
05 de jan de 202128,6829,1328,6028,8828,882.099.400
04 de jan de 202130,0030,0028,4628,6628,664.853.900
31 de dez de 202029,1929,5028,9829,4829,482.776.600
30 de dez de 202029,4429,5129,1429,2929,292.215.500
29 de dez de 202029,5829,7329,2929,3929,391.641.300
28 de dez de 202029,6029,9329,2729,5329,532.268.800
24 de dez de 202029,6429,6929,3329,5429,541.070.800
23 de dez de 202029,7629,8729,3129,4729,472.883.600
22 de dez de 202029,3629,6729,2529,5929,593.346.700
21 de dez de 202029,0029,1628,7829,1529,152.584.700
18 de dez de 202029,5929,7729,3529,4829,483.684.800
17 de dez de 202029,2529,6329,1229,5929,592.536.800
16 de dez de 202029,4629,8029,0429,0529,052.449.700
15 de dez de 202029,4129,4728,9329,3729,373.117.300
14 de dez de 202029,9030,0729,2129,2729,272.855.900
14 de dez de 20200.619 Dividendo
11 de dez de 202030,1930,5830,1230,3829,764.349.500
10 de dez de 202030,2230,4329,9830,2929,673.394.000
09 de dez de 202030,2630,6230,2130,3629,744.368.400
08 de dez de 202029,4030,2829,3630,1529,546.196.100
07 de dez de 202029,0129,8229,0029,4828,885.067.000
04 de dez de 202028,2329,1628,1329,1628,574.666.500
03 de dez de 202027,4428,1327,4428,0927,523.186.300
02 de dez de 202027,1527,4426,9527,4426,882.730.200
01 de dez de 202027,5727,8727,1027,2426,683.317.800
30 de nov de 202026,5827,5026,5327,5026,946.963.200
27 de nov de 202026,9327,0026,4126,6226,081.496.200
25 de nov de 202026,6526,9426,2426,9326,382.877.100
24 de nov de 202026,5427,0526,5026,5826,043.609.500
23 de nov de 202025,7626,4325,6726,1625,633.285.400
20 de nov de 202025,6225,8025,4825,6925,172.924.300
19 de nov de 202025,7825,9425,4725,7925,262.766.900
18 de nov de 202025,9426,3825,7825,9025,373.033.800
17 de nov de 202025,9126,1025,6625,9025,372.765.400
16 de nov de 202025,9526,2025,6126,0925,568.343.300
13 de nov de 202025,6325,8924,8525,4924,9712.031.500
12 de nov de 202026,5526,5625,4725,5825,066.825.900
11 de nov de 202027,3127,7026,3226,4625,925.271.300
10 de nov de 202026,6727,2926,6127,1626,614.441.700
09 de nov de 202028,2228,9526,6126,6526,114.332.700
06 de nov de 202027,6227,9826,8026,8126,262.955.100
05 de nov de 202027,3528,0927,1827,4826,923.215.000
04 de nov de 202027,2327,5526,6026,6226,082.660.300
03 de nov de 202026,9827,4626,8227,3026,742.411.900
02 de nov de 202026,3026,6526,0926,5225,982.963.300
30 de out de 202026,3626,4525,7626,0625,533.604.100
29 de out de 202026,3026,7225,8226,3325,792.491.900
28 de out de 202026,6626,8026,3126,3525,812.784.200
27 de out de 202027,2627,5127,0127,0226,472.100.800
26 de out de 202027,6827,7027,2227,3026,742.422.900
23 de out de 202027,8128,0027,5027,8527,281.569.400
22 de out de 202027,4627,6827,3227,6527,091.585.100
21 de out de 202027,3127,4927,1927,3826,821.498.300
20 de out de 202027,5027,7627,4427,4926,931.240.600
19 de out de 202027,7527,7527,2527,3326,771.997.600
16 de out de 202027,5827,7527,4127,5126,951.201.200
15 de out de 202027,4027,9827,3427,6527,091.357.300
14 de out de 202027,7327,8127,3327,5126,951.539.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...