São Paulo - Delayed Quote BRL

Iron Mountain Incorporated (I1RM34.SA)

Compare
680.05 +2.79 (+0.41%)
At close: December 12 at 3:18:41 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 680.05 680.05 680.05 680.05 680.05 -
Dec 13, 2024 2.89 Dividend
Dec 12, 2024 680.05 680.05 680.05 680.05 677.16 1
Dec 11, 2024 676.00 680.35 676.00 680.35 677.46 33
Dec 10, 2024 697.88 697.88 697.88 697.88 694.92 -
Dec 9, 2024 698.28 699.34 696.42 697.88 694.92 28
Dec 6, 2024 722.07 722.07 722.07 722.07 719.01 1
Dec 5, 2024 709.67 709.67 709.67 709.67 706.66 7
Dec 4, 2024 737.78 737.78 737.78 737.78 734.65 -
Dec 3, 2024 737.78 737.78 737.78 737.78 734.65 -
Dec 2, 2024 751.84 751.84 737.78 737.78 734.65 20
Nov 29, 2024 744.75 744.75 744.75 744.75 741.59 8
Nov 28, 2024 722.88 722.88 722.88 722.88 719.81 -
Nov 27, 2024 722.88 722.88 722.88 722.88 719.81 9
Nov 26, 2024 690.06 690.06 690.06 690.06 687.13 -
Nov 25, 2024 690.06 690.06 690.06 690.06 687.13 -
Nov 22, 2024 695.00 695.00 690.06 690.06 687.13 92
Nov 21, 2024 680.72 680.72 680.72 680.72 677.83 -
Nov 19, 2024 680.72 680.72 680.72 680.72 677.83 -
Nov 18, 2024 680.72 680.72 680.72 680.72 677.83 -
Nov 14, 2024 680.72 680.72 680.72 680.72 677.83 1
Nov 13, 2024 672.54 676.00 670.48 670.48 667.64 93
Nov 12, 2024 673.00 673.00 668.44 668.44 665.60 21
Nov 11, 2024 685.00 685.00 684.50 684.50 681.60 40
Nov 8, 2024 680.05 686.75 680.05 686.75 683.84 81
Nov 7, 2024 654.48 658.06 654.48 658.06 655.27 11
Nov 6, 2024 657.80 660.06 654.48 654.48 651.70 91
Nov 5, 2024 722.00 722.00 722.00 722.00 718.94 10
Nov 4, 2024 701.72 701.72 701.72 701.72 698.74 10
Nov 1, 2024 725.04 725.04 720.72 720.72 717.66 3
Oct 31, 2024 739.26 739.26 739.26 739.26 736.12 -
Oct 30, 2024 746.00 746.00 739.26 739.26 736.12 17
Oct 29, 2024 742.41 742.41 737.80 737.80 734.67 62
Oct 28, 2024 736.50 736.50 736.50 736.50 733.38 40
Oct 25, 2024 738.00 738.00 734.14 734.14 731.03 42
Oct 24, 2024 721.00 721.00 721.00 721.00 717.94 11
Oct 23, 2024 717.86 717.86 717.86 717.86 714.81 20
Oct 22, 2024 705.72 705.72 705.72 705.72 702.73 -
Oct 21, 2024 705.72 705.72 705.72 705.72 702.73 10
Oct 18, 2024 710.50 710.50 710.50 710.50 707.49 -
Oct 17, 2024 710.50 710.50 710.50 710.50 707.49 6
Oct 16, 2024 693.00 693.00 693.00 693.00 690.06 840
Oct 15, 2024 696.00 696.00 688.00 688.00 685.08 840
Oct 14, 2024 672.52 672.52 672.52 672.52 669.67 5
Oct 11, 2024 650.65 650.65 650.65 650.65 647.89 -
Oct 10, 2024 650.65 650.65 650.65 650.65 647.89 -
Oct 9, 2024 650.65 650.65 650.65 650.65 647.89 -
Oct 8, 2024 650.65 650.65 650.65 650.65 647.89 -
Oct 7, 2024 650.65 650.65 650.65 650.65 647.89 -
Oct 4, 2024 650.00 650.65 650.00 650.65 647.89 16
Oct 3, 2024 645.76 645.76 645.76 645.76 643.02 -
Oct 2, 2024 645.76 645.76 645.76 645.76 643.02 4
Oct 1, 2024 642.51 645.45 642.51 645.45 642.71 10
Sep 30, 2024 632.00 632.00 632.00 632.00 629.32 -
Sep 27, 2024 632.00 632.00 632.00 632.00 629.32 10
Sep 26, 2024 658.00 658.00 658.00 658.00 655.21 -
Sep 25, 2024 658.00 658.00 658.00 658.00 655.21 10
Sep 24, 2024 647.69 649.44 647.69 649.44 646.68 2
Sep 23, 2024 630.00 647.69 630.00 647.69 644.94 4
Sep 20, 2024 640.00 640.00 640.00 640.00 637.28 -
Sep 19, 2024 640.00 640.00 640.00 640.00 637.28 -
Sep 18, 2024 640.00 640.00 640.00 640.00 637.28 -
Sep 17, 2024 640.00 640.00 640.00 640.00 637.28 10
Sep 16, 2024 652.00 652.00 650.65 650.65 647.89 12
Sep 13, 2024 2.74 Dividend
Sep 13, 2024 661.00 661.00 661.00 661.00 658.20 -
Sep 12, 2024 648.70 661.00 648.70 661.00 655.47 19
Sep 11, 2024 634.00 634.00 634.00 634.00 628.70 -
Sep 10, 2024 633.61 634.00 633.61 634.00 628.70 28
Sep 9, 2024 633.60 633.60 633.60 633.60 628.30 -
Sep 6, 2024 633.60 633.60 633.60 633.60 628.30 -
Sep 5, 2024 633.60 633.60 633.60 633.60 628.30 4
Sep 4, 2024 627.21 634.50 627.21 634.50 629.19 134
Sep 3, 2024 640.64 640.64 640.00 640.00 634.65 143
Sep 2, 2024 636.46 636.46 636.46 636.46 631.14 -
Aug 30, 2024 636.46 636.46 636.46 636.46 631.14 2
Aug 29, 2024 624.33 624.33 624.33 624.33 619.11 -
Aug 28, 2024 624.33 624.33 624.33 624.33 619.11 16
Aug 27, 2024 630.00 630.00 630.00 630.00 624.73 10
Aug 26, 2024 631.16 631.16 620.00 620.00 614.81 64
Aug 23, 2024 625.00 625.00 625.00 625.00 619.77 20
Aug 22, 2024 615.00 627.44 615.00 627.44 622.19 14
Aug 21, 2024 606.00 615.00 606.00 615.00 609.86 51
Aug 20, 2024 600.91 600.91 600.91 600.91 595.88 50
Aug 19, 2024 593.00 593.00 593.00 593.00 588.04 100
Aug 16, 2024 588.00 588.00 587.65 587.65 582.73 210
Aug 15, 2024 592.80 592.80 592.80 592.80 587.84 -
Aug 14, 2024 592.80 592.80 592.80 592.80 587.84 -
Aug 13, 2024 598.80 598.80 592.80 592.80 587.84 12
Aug 12, 2024 587.40 593.74 587.40 593.74 588.77 29
Aug 9, 2024 593.40 597.00 593.40 597.00 592.01 21
Aug 8, 2024 595.00 595.00 595.00 595.00 590.02 20
Aug 7, 2024 606.00 611.00 602.40 602.40 597.36 114
Aug 6, 2024 604.80 604.80 601.86 602.47 597.43 42
Aug 5, 2024 611.50 612.44 611.50 612.44 607.32 100
Aug 2, 2024 616.77 616.77 610.00 610.00 604.90 117
Aug 1, 2024 610.05 626.00 610.05 626.00 620.76 112
Jul 31, 2024 580.26 584.82 580.26 584.82 579.93 46
Jul 30, 2024 567.50 567.50 567.50 567.50 562.75 80
Jul 29, 2024 549.15 549.15 549.15 549.15 544.56 -
Jul 26, 2024 549.15 549.15 549.15 549.15 544.56 -
Jul 25, 2024 549.15 549.15 549.15 549.15 544.56 -
Jul 24, 2024 549.15 549.15 549.15 549.15 544.56 -
Jul 23, 2024 549.15 549.15 549.15 549.15 544.56 -
Jul 22, 2024 549.15 549.15 549.15 549.15 544.56 1
Jul 19, 2024 548.64 549.15 548.64 549.15 544.56 18
Jul 18, 2024 542.70 549.15 542.70 549.15 544.56 87
Jul 17, 2024 528.84 528.84 528.84 528.84 524.42 -
Jul 16, 2024 528.84 528.84 528.84 528.84 524.42 -
Jul 15, 2024 528.84 528.84 528.84 528.84 524.42 28
Jul 12, 2024 526.32 526.32 526.32 526.32 521.92 4
Jul 11, 2024 501.00 526.24 501.00 523.12 518.74 34
Jul 10, 2024 501.00 501.00 501.00 501.00 496.81 -
Jul 9, 2024 501.00 501.00 501.00 501.00 496.81 -
Jul 8, 2024 501.00 501.00 501.00 501.00 496.81 -
Jul 5, 2024 501.00 501.00 501.00 501.00 496.81 -
Jul 4, 2024 501.00 501.00 501.00 501.00 496.81 -
Jul 3, 2024 501.00 501.00 501.00 501.00 496.81 -
Jul 2, 2024 501.00 501.00 501.00 501.00 496.81 -
Jul 1, 2024 501.00 501.00 501.00 501.00 496.81 40
Jun 28, 2024 486.72 486.72 486.72 486.72 482.65 -
Jun 27, 2024 486.72 486.72 486.72 486.72 482.65 -
Jun 26, 2024 486.72 486.72 486.72 486.72 482.65 4
Jun 25, 2024 480.09 480.09 480.09 480.09 476.07 -
Jun 24, 2024 480.09 480.09 480.09 480.09 476.07 -
Jun 21, 2024 480.09 480.09 480.09 480.09 476.07 -
Jun 20, 2024 480.09 480.09 480.09 480.09 476.07 -
Jun 19, 2024 480.09 480.09 480.09 480.09 476.07 2
Jun 18, 2024 467.19 479.85 467.19 479.85 475.84 7
Jun 17, 2024 467.18 467.18 467.18 467.18 463.27 -
Jun 14, 2024 2.49 Dividend
Jun 14, 2024 467.18 467.18 467.18 467.18 463.27 -
Jun 13, 2024 467.18 467.18 467.18 467.18 460.80 -
Jun 12, 2024 467.18 467.18 467.18 467.18 460.80 -
Jun 11, 2024 467.18 467.18 467.18 467.18 460.80 30
Jun 10, 2024 449.55 449.55 449.55 449.55 443.41 -
Jun 7, 2024 449.55 449.55 449.55 449.55 443.41 1
Jun 6, 2024 420.00 420.00 420.00 420.00 414.27 -
Jun 5, 2024 420.00 420.00 420.00 420.00 414.27 -
Jun 4, 2024 420.00 420.00 420.00 420.00 414.27 -
Jun 3, 2024 420.00 420.00 420.00 420.00 414.27 -
May 31, 2024 420.00 420.00 420.00 420.00 414.27 -
May 29, 2024 420.00 420.00 420.00 420.00 414.27 -
May 28, 2024 420.00 420.00 420.00 420.00 414.27 -
May 27, 2024 420.00 420.00 420.00 420.00 414.27 -
May 24, 2024 420.00 420.00 420.00 420.00 414.27 -
May 23, 2024 420.00 420.00 420.00 420.00 414.27 -
May 22, 2024 420.00 420.00 420.00 420.00 414.27 21
May 21, 2024 420.00 420.00 420.00 420.00 414.27 1
May 20, 2024 422.00 422.00 422.00 422.00 416.24 -
May 17, 2024 422.00 422.00 422.00 422.00 416.24 -
May 16, 2024 422.00 422.00 422.00 422.00 416.24 6
May 15, 2024 421.89 421.89 421.89 421.89 416.13 2
May 14, 2024 396.00 396.00 396.00 396.00 390.59 -
May 13, 2024 396.00 396.00 396.00 396.00 390.59 -
May 10, 2024 396.00 396.00 396.00 396.00 390.59 -
May 9, 2024 396.00 396.00 396.00 396.00 390.59 -
May 8, 2024 396.00 396.00 396.00 396.00 390.59 -
May 7, 2024 396.00 396.00 396.00 396.00 390.59 -
May 6, 2024 396.00 396.00 396.00 396.00 390.59 -
May 3, 2024 396.00 396.00 396.00 396.00 390.59 -
May 2, 2024 396.00 396.00 396.00 396.00 390.59 -
Apr 30, 2024 396.00 396.00 396.00 396.00 390.59 -
Apr 29, 2024 396.00 396.00 396.00 396.00 390.59 2
Apr 26, 2024 391.40 391.40 391.40 391.40 386.06 -
Apr 25, 2024 391.40 391.40 391.40 391.40 386.06 -
Apr 24, 2024 391.40 391.40 391.40 391.40 386.06 -
Apr 23, 2024 391.40 391.40 391.40 391.40 386.06 -
Apr 22, 2024 391.40 391.40 391.40 391.40 386.06 -
Apr 19, 2024 391.40 391.40 391.40 391.40 386.06 -
Apr 18, 2024 391.40 391.40 391.40 391.40 386.06 -
Apr 17, 2024 391.40 391.40 391.40 391.40 386.06 -
Apr 16, 2024 391.40 391.40 391.40 391.40 386.06 -
Apr 15, 2024 391.40 391.40 391.40 391.40 386.06 -
Apr 12, 2024 391.40 391.40 391.40 391.40 386.06 2
Apr 11, 2024 386.08 391.40 386.08 391.40 386.06 20
Apr 10, 2024 398.80 398.80 398.80 398.80 393.36 -
Apr 9, 2024 398.80 398.80 398.80 398.80 393.36 -
Apr 8, 2024 398.80 398.80 398.80 398.80 393.36 1
Apr 5, 2024 403.20 403.20 403.20 403.20 397.70 -
Apr 4, 2024 403.20 403.20 403.20 403.20 397.70 -
Apr 3, 2024 403.20 403.20 403.20 403.20 397.70 -
Apr 2, 2024 403.20 403.20 403.20 403.20 397.70 -
Apr 1, 2024 403.20 403.20 403.20 403.20 397.70 1
Mar 28, 2024 400.82 400.82 400.82 400.82 395.35 -
Mar 27, 2024 400.82 400.82 400.82 400.82 395.35 -
Mar 26, 2024 400.82 400.82 400.82 400.82 395.35 -
Mar 25, 2024 400.82 400.82 400.82 400.82 395.35 -
Mar 22, 2024 400.82 400.82 400.82 400.82 395.35 2
Mar 21, 2024 400.82 400.82 400.82 400.82 395.35 -
Mar 20, 2024 400.82 400.82 400.82 400.82 395.35 -
Mar 19, 2024 405.21 405.21 400.82 400.82 395.35 6
Mar 18, 2024 402.28 402.28 402.28 402.28 396.79 -
Mar 15, 2024 402.28 402.28 402.28 402.28 396.79 -
Mar 14, 2024 2.30 Dividend
Mar 14, 2024 402.28 402.28 402.28 402.28 396.79 -
Mar 13, 2024 402.28 402.28 402.28 402.28 394.52 -
Mar 12, 2024 402.28 402.28 402.28 402.28 394.52 1
Mar 11, 2024 407.20 407.20 407.20 407.20 399.35 -
Mar 8, 2024 407.20 407.20 407.20 407.20 399.35 6
Mar 7, 2024 400.92 400.92 400.92 400.92 393.19 -
Mar 6, 2024 400.92 400.92 400.92 400.92 393.19 -
Mar 5, 2024 400.92 400.92 400.92 400.92 393.19 6
Mar 4, 2024 385.60 385.60 385.60 385.60 378.16 1
Mar 1, 2024 370.70 370.70 370.70 370.70 363.55 -
Feb 29, 2024 370.70 370.70 370.70 370.70 363.55 -
Feb 28, 2024 377.11 377.11 370.70 370.70 363.55 2
Feb 27, 2024 333.71 333.71 333.71 333.71 327.27 -
Feb 26, 2024 333.71 333.71 333.71 333.71 327.27 -
Feb 23, 2024 333.71 333.71 333.71 333.71 327.27 -
Feb 22, 2024 333.71 333.71 333.71 333.71 327.27 -
Feb 21, 2024 333.71 333.71 333.71 333.71 327.27 -
Feb 20, 2024 333.71 333.71 333.71 333.71 327.27 -
Feb 19, 2024 333.65 333.71 333.65 333.71 327.27 3
Feb 16, 2024 336.94 336.94 336.94 336.94 330.44 -
Feb 15, 2024 336.94 336.94 336.94 336.94 330.44 -
Feb 14, 2024 336.94 336.94 336.94 336.94 330.44 -
Feb 9, 2024 336.94 336.94 336.94 336.94 330.44 -
Feb 8, 2024 336.94 336.94 336.94 336.94 330.44 -
Feb 7, 2024 336.94 336.94 336.94 336.94 330.44 -
Feb 6, 2024 336.94 336.94 336.94 336.94 330.44 -
Feb 5, 2024 336.94 336.94 336.94 336.94 330.44 1
Feb 2, 2024 323.01 323.01 323.01 323.01 316.78 -
Feb 1, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 31, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 30, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 29, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 26, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 25, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 24, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 23, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 22, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 19, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 18, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 17, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 16, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 15, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 12, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 11, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 10, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 9, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 8, 2024 323.01 323.01 323.01 323.01 316.78 -
Jan 5, 2024 323.01 323.01 323.01 323.01 316.78 100
Jan 4, 2024 339.32 339.32 339.32 339.32 332.78 -
Jan 3, 2024 339.32 339.32 339.32 339.32 332.78 -
Jan 2, 2024 339.32 339.32 339.32 339.32 332.78 1
Dec 28, 2023 343.06 343.06 343.06 343.06 336.44 3
Dec 27, 2023 334.98 334.98 334.98 334.98 328.52 -
Dec 26, 2023 335.94 335.94 334.98 334.98 328.52 14
Dec 22, 2023 335.94 335.94 335.94 335.94 329.46 -
Dec 21, 2023 335.94 335.94 335.94 335.94 329.46 -
Dec 20, 2023 335.94 335.94 335.94 335.94 329.46 2
Dec 19, 2023 334.95 334.95 334.95 334.95 328.49 -
Dec 18, 2023 334.95 334.95 334.95 334.95 328.49 1
Dec 15, 2023 335.24 335.24 334.96 334.96 328.50 18
Dec 14, 2023 2.22 Dividend
Dec 14, 2023 315.00 315.00 315.00 315.00 308.93 -
Dec 13, 2023 315.00 315.00 315.00 315.00 306.74 5