Iron Mountain Incorporated (BVMF:I1RM34)
Brazil · Delayed Price · Currency is BRL 52.36
0.00 (0.00%)
Last updated: Oct 29, 2026, 10:31 AM GMT-3
BVMF:I1RM34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 1.87% | 76 |
| Oct 27, 2026 | 50.30 | 51.40 | 50.20 | 51.40 | 51.40 | 9.13% | 386 |
| Oct 23, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -2.59% | 26 |
| Oct 21, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 2.65% | 30 |
| Oct 19, 2026 | 47.20 | 47.50 | 47.10 | 47.10 | 47.10 | -0.21% | 46 |
| Oct 16, 2026 | 47.70 | 47.70 | 47.20 | 47.20 | 47.20 | -0.21% | 723 |
| Oct 14, 2026 | 47.65 | 47.65 | 47.30 | 47.30 | 47.30 | -1.05% | 11 |
| Oct 13, 2026 | 47.70 | 47.80 | 47.70 | 47.80 | 47.80 | -0.21% | 62 |
| Oct 9, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 2.79% | 1 |
| Oct 8, 2026 | 47.30 | 47.30 | 46.60 | 46.60 | 46.60 | -3.72% | 18 |
| Oct 7, 2026 | 48.10 | 48.40 | 48.10 | 48.40 | 48.40 | -0.51% | 13 |
| Oct 6, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.61% | 20 |
| Oct 2, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 3.16% | 24 |
| Oct 1, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.84% | 5 |
| Sep 30, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -2.94% | 4 |
| Sep 24, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.30% | 1 |
| Sep 21, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1.12% | 4 |
| Sep 18, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.20% | 17 |
| Sep 17, 2026 | 49.05 | 49.05 | 48.65 | 48.80 | 48.80 | 3.43% | 20 |
| Sep 15, 2026 | 45.07 | 47.18 | 45.07 | 47.18 | 47.18 | -2.74% | 48 |
| Sep 11, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.51 | 1.56% | 8 |
| Sep 10, 2026 | 48.50 | 48.50 | 48.00 | 48.00 | 47.76 | -2.24% | 7 |
| Sep 9, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.86 | -1.50% | 51 |
| Sep 8, 2026 | 49.50 | 50.02 | 49.50 | 49.85 | 49.60 | 0.61% | 206 |
| Sep 4, 2026 | 49.65 | 49.65 | 49.55 | 49.55 | 49.30 | 2.16% | 504 |
| Sep 3, 2026 | 48.15 | 48.50 | 48.15 | 48.50 | 48.26 | 1.15% | 301 |
| Sep 2, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.71 | -2.44% | 1 |
| Sep 1, 2026 | 49.10 | 49.15 | 48.72 | 49.15 | 48.91 | -0.51% | 501 |
| Aug 31, 2026 | 48.95 | 49.40 | 48.95 | 49.40 | 49.15 | -3.33% | 6 |
| Aug 28, 2026 | 53.05 | 53.05 | 51.05 | 51.10 | 50.85 | -3.68% | 68 |
| Aug 27, 2026 | 53.36 | 53.36 | 52.95 | 53.05 | 52.79 | 1.34% | 520 |
| Aug 26, 2026 | 52.80 | 52.89 | 52.20 | 52.35 | 52.09 | 0.10% | 1,156 |
| Aug 25, 2026 | 52.55 | 53.40 | 52.24 | 52.30 | 52.04 | -0.95% | 145 |
| Aug 24, 2026 | 55.42 | 55.42 | 51.90 | 52.80 | 52.54 | -4.73% | 14 |
| Aug 18, 2026 | 55.42 | 55.42 | 55.42 | 55.42 | 55.14 | 6.73% | 35 |
| Aug 7, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.67 | -1.47% | 143 |
| Aug 3, 2026 | 51.36 | 52.70 | 51.36 | 52.70 | 52.44 | -2.71% | 179 |
| Jul 24, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 53.90 | - | 23 |
| Jul 21, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 53.90 | 4.01% | 11 |
| Jul 15, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 51.82 | 0.10% | 11 |
| Jul 13, 2026 | 52.80 | 52.80 | 52.03 | 52.03 | 51.77 | 2.45% | 251 |
| Jul 10, 2026 | 49.08 | 51.29 | 49.08 | 50.78 | 50.53 | 1.52% | 119 |
| Jul 6, 2026 | 50.43 | 50.43 | 50.02 | 50.02 | 49.77 | -1.76% | 23 |
| Jul 2, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.66 | -10.45% | 11 |
| Jun 26, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | 56.58 | -3.87% | 35 |
| Jun 23, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 58.86 | 5.00% | 23 |
| Jun 22, 2026 | 61.73 | 61.73 | 55.44 | 56.33 | 56.05 | 5.44% | 1,043 |
| Jun 5, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 53.16 | 1.26% | 59 |
| May 28, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 52.50 | 1.85% | 71 |
| May 25, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 51.55 | -4.41% | 11 |