Mercado abrirá em 8 h 53 min

Iron Mountain Incorporated (IRM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
32,11+1,96 (+6,50%)
No fechamento: 4:04PM EST

32,25 0,14 (0,44%)
Pós-fechamento: 7:49PM EST

Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jan de 202130,1535,5530,1532,1132,1113.868.239
22 de jan de 202130,1330,2129,7730,1530,152.484.800
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 202128,7729,0228,5328,5528,552.443.000
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
13 de out de 202028,0028,0327,3327,6327,072.361.700
12 de out de 202028,2428,3828,0328,3527,772.039.000
09 de out de 202028,5128,6928,0728,2527,672.369.000
08 de out de 202027,2028,3127,1328,2427,662.876.700
07 de out de 202027,1127,3726,9427,1026,551.850.500
06 de out de 202027,4627,6326,9727,1126,562.295.100
05 de out de 202027,4827,5527,0027,3526,792.075.500
02 de out de 202026,6827,3926,5727,3426,782.825.100
01 de out de 202026,8427,0626,5527,0126,462.164.600
30 de set de 202027,0027,2826,4926,7926,242.217.300
29 de set de 202026,5326,8226,3526,7626,211.613.600
28 de set de 202027,0227,0526,5226,6026,062.749.600
25 de set de 202026,4326,6426,3026,5325,992.914.800
24 de set de 202026,0526,7325,9726,5025,963.114.600
23 de set de 202027,0627,2026,0426,0625,534.368.700
22 de set de 202027,2727,6027,1227,1926,642.805.200
21 de set de 202027,8928,0526,9927,2726,713.741.500
18 de set de 202028,6528,8328,3028,3327,753.288.400
17 de set de 202029,1129,2528,7228,8628,272.655.800
16 de set de 202029,0529,5628,9129,3228,722.814.400
15 de set de 202029,0029,3328,7629,0728,482.052.700
14 de set de 202029,5029,5728,8828,9628,372.624.300
14 de set de 20200.619 Dividendo
11 de set de 202029,9330,0129,5329,8228,612.458.000
10 de set de 202030,1030,2129,7829,8028,593.035.100
09 de set de 202030,3030,7930,0330,0728,853.116.500
08 de set de 202030,0330,3929,5830,1028,872.358.800
04 de set de 202030,4430,6429,8630,1628,932.173.700
03 de set de 202030,5830,6830,0130,2929,062.235.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...