Mercado abrirá em 5 h 19 min

Iron Mountain Incorporated (IRM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
78,19+1,59 (+2,08%)
No fechamento: 04:00PM EDT
78,30 +0,11 (+0,14%)
Pós-fechamento: 07:32PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202476,2778,4676,1278,1978,191.095.400
23 de abr. de 202476,1876,9475,7876,6076,60774.700
22 de abr. de 202475,3575,9774,7575,8575,85926.200
19 de abr. de 202474,7575,2674,4975,1075,101.093.200
18 de abr. de 202475,4775,6374,4174,4274,42869.000
17 de abr. de 202474,9975,4774,1975,1575,151.244.500
16 de abr. de 202474,6975,3673,5374,7174,711.124.600
15 de abr. de 202476,6876,6974,2674,8474,841.191.000
12 de abr. de 202475,9576,5575,4076,0276,021.047.500
11 de abr. de 202476,6077,3375,7576,6176,61994.600
10 de abr. de 202477,5077,8975,4675,6975,691.901.500
09 de abr. de 202479,1579,3178,3379,2079,20938.000
08 de abr. de 202478,7579,1278,3778,7478,74776.800
05 de abr. de 202478,4879,1578,2578,6478,64916.300
04 de abr. de 202480,0080,3878,3878,7078,70800.700
03 de abr. de 202478,5079,5578,2979,2179,21950.300
02 de abr. de 202478,8678,9378,0078,7578,751.356.100
01 de abr. de 202480,2180,3879,0679,5479,54939.200
28 de mar. de 202480,2580,7979,9780,2180,211.345.300
27 de mar. de 202478,7780,1778,6480,1480,141.203.100
26 de mar. de 202478,1878,6577,8577,9577,951.250.400
25 de mar. de 202479,6079,8178,1678,1778,171.175.200
22 de mar. de 202480,8080,8579,2279,4679,461.225.400
21 de mar. de 202480,6381,4480,4680,9380,931.338.100
20 de mar. de 202479,6480,2979,2380,1780,171.110.900
19 de mar. de 202479,7879,9978,8779,9379,931.241.000
18 de mar. de 202478,9179,8278,5079,6879,681.185.000
15 de mar. de 202477,5579,2377,5578,6178,613.032.300
14 de mar. de 202478,9879,1477,0778,0578,051.665.200
14 de mar. de 20240.65 Dividendo
13 de mar. de 202480,7680,8079,6280,1079,451.590.300
12 de mar. de 202480,6281,1180,0880,8780,211.053.600
11 de mar. de 202481,0481,7180,1680,6980,041.437.900
08 de mar. de 202481,6482,1981,0381,3780,711.492.500
07 de mar. de 202480,5681,0679,6681,0280,361.206.100
06 de mar. de 202479,5280,8779,1280,4479,791.361.000
05 de mar. de 202478,7079,6978,3778,5777,931.524.400
04 de mar. de 202478,9580,4578,0078,9378,293.094.700
01 de mar. de 202478,1681,1877,7781,0380,372.721.400
29 de fev. de 202476,8579,7076,7678,6478,004.519.500
28 de fev. de 202473,6175,7773,4575,3674,751.403.100
27 de fev. de 202475,6875,9573,9774,0073,401.473.200
26 de fev. de 202474,9375,7274,6075,3774,761.758.900
23 de fev. de 202472,9475,3372,3175,0374,422.366.100
22 de fev. de 202470,0273,0070,0072,1071,513.319.000
21 de fev. de 202468,6068,7467,8968,5367,971.499.700
20 de fev. de 202467,4968,4767,0968,4267,861.602.700
16 de fev. de 202468,3668,7667,7767,9867,431.067.500
15 de fev. de 202468,2069,2768,1569,1468,581.219.700
14 de fev. de 202467,3267,8566,8667,5567,00893.900
13 de fev. de 202467,4867,4866,2067,0266,481.348.100
12 de fev. de 202468,6669,2368,4668,8368,27996.000
09 de fev. de 202468,6368,9468,1868,6368,07741.700
08 de fev. de 202467,7468,6267,6068,5668,00821.000
07 de fev. de 202469,2469,2767,6667,8267,271.741.500
06 de fev. de 202468,4269,3768,0668,9668,40950.000
05 de fev. de 202468,2468,8167,6368,4567,891.443.000
02 de fev. de 202468,6469,5367,4069,1268,561.562.100
01 de fev. de 202467,4369,2967,1369,2868,721.409.600
31 de jan. de 202468,4968,8067,1967,5266,972.559.000
30 de jan. de 202467,5368,6767,3968,2667,711.025.400
29 de jan. de 202467,5067,8467,1467,7267,17795.100
26 de jan. de 202468,6568,6567,4067,5667,011.289.500
25 de jan. de 202467,7668,4867,6968,4367,871.277.400
24 de jan. de 202468,5568,6866,9067,0166,471.215.900
23 de jan. de 202467,4668,3767,3667,8967,341.563.200
22 de jan. de 202467,1567,8466,7767,1166,571.096.000
19 de jan. de 202466,1567,0365,4066,8766,331.355.500
18 de jan. de 202465,3666,1465,0165,9465,401.464.800
17 de jan. de 202465,4966,3764,6865,3464,811.253.900
16 de jan. de 202466,5066,8165,9266,3665,821.294.000
12 de jan. de 202466,8267,5366,2267,2366,681.384.400
11 de jan. de 202466,8366,9365,6766,2565,711.146.700
10 de jan. de 202467,1967,4566,8067,1866,63821.600
09 de jan. de 202467,4767,7966,9667,1466,60935.400
08 de jan. de 202466,7568,0666,6768,0567,50948.900
05 de jan. de 202466,1667,5465,9066,7566,211.798.700
04 de jan. de 202466,2267,6366,2266,5666,021.826.200
03 de jan. de 202468,1468,2765,0266,2265,682.568.700
02 de jan. de 202469,9070,0668,4468,6368,071.618.200
29 de dez. de 202370,3670,5069,8869,9869,41960.500
28 de dez. de 202369,7370,6669,7370,6070,03783.200
27 de dez. de 202369,8170,3469,6670,2469,67840.000
26 de dez. de 202369,4069,9469,1369,8769,30646.600
22 de dez. de 202369,2569,6168,9169,3768,81775.200
21 de dez. de 202368,5069,0767,9769,0568,49988.300
20 de dez. de 202368,7369,1667,9768,0267,471.295.900
19 de dez. de 202368,5468,9868,4668,7368,17994.400
18 de dez. de 202368,0568,5767,7368,3267,771.297.700
15 de dez. de 202367,6368,2767,1267,9267,373.221.900
14 de dez. de 202368,5668,8767,7868,4567,892.292.200
14 de dez. de 20230.65 Dividendo
13 de dez. de 202366,6568,2366,1167,8466,641.698.000
12 de dez. de 202365,9866,7265,7566,4565,281.634.300
11 de dez. de 202365,4165,9365,1565,9064,74902.000
08 de dez. de 202365,3065,8464,6665,4564,301.067.600
07 de dez. de 202365,9865,9865,3665,5964,431.084.800
06 de dez. de 202366,4366,5965,7765,9864,821.194.600
05 de dez. de 202365,9466,3965,4965,9964,831.979.100
04 de dez. de 202365,1666,2565,0066,2065,031.766.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...