Iron Mountain

I1RM34
🏛️ brazil →
552.08
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 290.71 291.99 290.09 290.09 0.0M
2021-12-29 299.85 299.85 299.19 299.19 0.0M
2021-12-28 297.09 297.09 295.80 295.80 0.0M
2021-12-27 290.60 295.51 290.51 295.51 0.0M
2021-12-23 292.03 292.03 292.03 292.03 0.0M
2021-12-22 293.13 293.47 293.13 293.47 0.0M
2021-12-21 295.50 295.50 294.92 294.94 0.0M
2021-12-20 288.84 290.88 288.84 290.88 0.0M
2021-12-17 287.50 293.00 287.50 293.00 0.0M
2021-12-16 282.26 287.56 282.26 287.56 0.0M
2021-12-15 279.44 279.44 279.19 279.19 0.0M
2021-12-14 277.50 279.85 273.00 273.56 0.0M
2021-12-13 283.23 283.23 283.23 283.23 0.0M
2021-12-10 272.25 272.25 272.25 272.25 0.0M
2021-12-09 265.86 265.86 265.86 265.86 0.0M
2021-12-08 269.00 269.00 267.84 267.84 0.0M
2021-12-07 270.00 270.00 270.00 270.00 0.0M
2021-12-06 266.56 270.14 266.56 270.14 0.0M
2021-12-03 266.56 266.56 266.56 266.56 0.0M
2021-12-02 260.19 260.77 260.19 260.19 0.0M
2021-12-01 262.96 262.96 260.25 260.25 0.0M
2021-11-30 262.84 263.13 262.49 262.59 0.0M
2021-11-29 263.64 264.89 262.34 264.73 0.0M
2021-11-26 262.20 262.20 261.50 261.50 0.0M
2021-11-25 265.00 267.88 265.00 267.88 0.0M
2021-11-24 265.22 265.22 265.22 265.22 0.0M
2021-11-23 263.30 263.30 263.30 263.30 0.0M
2021-11-22 256.00 263.13 256.00 263.13 0.0M
2021-11-17 256.62 256.62 256.62 256.62 0.0M
2021-11-16 265.40 266.22 265.40 266.22 0.0M
2021-11-12 258.65 259.96 258.65 259.96 0.0M
2021-11-11 257.39 259.48 257.39 258.65 0.0M
2021-11-10 261.80 263.03 261.80 263.03 0.0M
2021-11-09 256.45 261.81 256.45 261.81 0.0M
2021-11-08 263.64 263.64 263.64 263.64 0.0M
2021-11-05 261.57 263.98 261.57 263.98 0.0M
2021-11-04 270.24 270.24 270.24 270.24 0.0M
2021-11-03 268.20 271.00 268.20 270.24 0.0M
2021-11-01 259.47 259.75 255.05 259.75 0.0M
2021-10-29 260.26 260.26 259.47 259.47 0.0M
2021-10-28 259.76 261.00 259.44 260.25 0.0M
2021-10-26 256.88 256.88 256.88 256.88 0.0M
2021-10-25 258.44 258.44 254.54 255.29 0.0M
2021-10-22 265.72 265.72 260.61 260.61 0.0M
2021-10-21 257.90 257.90 257.90 257.90 0.0M
2021-10-20 257.90 257.90 253.02 253.75 0.0M
2021-10-19 252.41 253.00 251.75 252.99 0.0M
2021-10-18 249.25 249.74 248.83 248.83 0.0M
2021-10-15 246.00 246.00 246.00 246.00 0.0M
2021-10-14 244.46 246.97 244.46 246.90 0.0M
2021-10-13 235.75 238.09 235.75 238.09 0.0M
2021-10-11 235.75 235.75 235.15 235.75 0.0M
2021-10-08 241.44 241.44 236.90 236.90 0.0M
2021-10-07 244.00 244.09 242.41 242.41 0.0M
2021-10-06 242.50 243.47 242.50 243.47 0.0M
2021-10-05 242.40 242.50 240.58 242.50 0.0M
2021-10-04 240.40 240.40 240.39 240.40 0.0M
2021-10-01 234.96 234.96 234.23 234.23 0.0M
2021-09-30 238.52 238.52 238.52 238.52 0.0M
2021-09-29 241.64 241.64 241.64 241.64 0.0M
2021-09-28 235.80 239.04 235.80 239.04 0.0M
2021-09-27 238.80 238.80 238.80 238.80 0.0M
2021-09-24 237.84 238.32 237.84 238.32 0.0M
2021-09-23 237.60 237.84 236.41 237.84 0.0M
2021-09-22 237.27 237.27 236.44 236.44 0.0M
2021-09-21 235.00 236.16 234.96 235.20 0.0M
2021-09-20 235.21 237.12 235.21 236.16 0.0M
2021-09-17 239.06 239.28 238.54 238.54 0.0M
2021-09-16 235.68 235.68 235.58 235.58 0.0M
2021-09-15 239.60 239.60 237.12 237.12 0.0M
2021-09-14 240.96 241.60 238.18 239.60 0.0M
2021-09-13 250.62 250.62 244.75 248.93 0.0M
2021-09-10 248.86 250.60 248.86 250.60 0.0M
2021-09-08 255.79 256.25 255.25 256.25 0.0M
2021-09-06 255.59 255.59 254.65 254.65 0.0M
2021-09-03 257.92 257.92 253.50 255.59 0.0M
2021-09-02 254.00 254.80 247.86 254.80 0.0M
2021-09-01 246.30 250.20 246.11 250.20 0.0M
2021-08-31 240.80 240.80 240.80 240.80 0.0M
2021-08-30 241.26 241.92 241.26 241.58 0.0M
2021-08-27 240.00 242.37 240.00 242.37 0.0M
2021-08-26 240.78 240.78 240.78 240.78 0.0M
2021-08-25 240.71 241.92 240.00 240.00 0.0M
2021-08-24 247.51 247.51 240.86 241.50 0.0M
2021-08-23 245.97 246.21 245.97 246.21 0.0M
2021-08-20 247.00 247.89 246.70 247.51 0.0M
2021-08-19 246.72 246.72 246.01 246.01 0.0M
2021-08-18 241.09 243.00 241.09 243.00 0.0M
2021-08-17 239.23 239.23 237.98 239.23 0.0M
2021-08-16 240.49 240.49 239.91 239.91 0.0M
2021-08-13 244.50 244.50 241.30 241.30 0.0M
2021-08-12 243.50 243.50 241.93 241.93 0.0M
2021-08-11 240.96 243.84 240.96 243.84 0.0M
2021-08-10 240.73 242.10 240.73 242.10 0.0M
2021-08-09 238.56 239.53 237.36 238.08 0.0M
2021-08-06 236.45 238.73 235.76 235.76 0.0M
2021-08-05 221.32 228.14 220.82 228.14 0.0M
2021-08-04 226.68 226.68 226.68 226.68 0.0M
2021-08-03 229.77 229.77 227.91 227.91 0.0M
2021-08-02 226.22 226.22 225.50 225.50 0.0M
2021-07-30 224.60 228.14 224.60 228.14 0.0M
2021-07-29 222.36 222.36 220.62 220.62 0.0M
2021-07-28 223.50 224.47 222.50 222.50 0.0M
2021-07-27 226.20 226.20 226.20 226.20 0.0M
2021-07-26 224.02 224.25 223.79 223.79 0.0M
2021-07-23 227.60 227.60 224.01 225.41 0.0M
2021-07-22 228.33 228.33 227.93 227.93 0.0M
2021-07-21 230.41 231.15 227.93 227.93 0.0M
2021-07-20 225.06 229.24 225.06 229.24 0.0M
2021-07-19 222.41 223.52 222.20 222.63 0.0M
2021-07-16 223.66 224.25 221.80 221.80 0.0M
2021-07-15 225.49 225.94 225.42 225.94 0.0M
2021-07-14 224.95 224.95 224.69 224.69 0.0M
2021-07-13 231.00 232.72 230.90 230.90 0.0M
2021-07-12 230.80 231.38 230.58 231.10 0.0M
2021-07-08 225.27 225.31 223.64 223.64 0.0M
2021-07-07 225.47 225.47 225.47 225.47 0.0M
2021-07-06 220.00 220.00 218.24 219.34 0.0M
2021-07-05 215.51 215.51 215.43 215.43 0.0M
2021-07-02 214.50 215.50 214.50 215.50 0.0M
2021-07-01 213.57 215.46 213.57 214.83 0.0M
2021-06-30 212.73 213.05 212.73 213.05 0.0M
2021-06-29 214.62 214.62 210.00 210.00 0.0M
2021-06-28 211.70 213.72 211.70 213.47 0.0M
2021-06-25 212.10 214.20 210.00 210.00 0.0M
2021-06-24 215.16 215.16 213.62 213.62 0.0M
2021-06-23 217.79 217.79 216.40 216.92 0.0M
2021-06-22 224.25 224.25 218.70 218.70 0.0M
2021-06-21 228.03 228.85 228.03 228.85 0.0M
2021-06-18 226.00 227.70 225.30 225.63 0.0M
2021-06-17 226.32 227.55 226.32 227.55 0.0M
2021-06-16 229.08 229.08 228.00 228.39 0.0M
2021-06-15 233.90 233.90 233.53 233.53 0.0M
2021-06-14 231.84 231.84 231.38 231.38 0.0M
2021-06-11 238.22 240.00 238.22 240.00 0.0M
2021-06-10 235.98 238.81 235.93 235.93 0.0M
2021-06-09 239.85 239.85 238.91 238.91 0.0M
2021-06-08 235.77 235.98 235.29 235.98 0.0M
2021-06-07 232.50 232.50 230.00 231.00 0.0M
2021-06-04 230.00 230.00 229.50 229.50 0.0M
2021-06-02 227.47 231.15 227.40 231.15 0.0M
2021-06-01 224.71 227.47 224.71 227.47 0.0M
2021-05-31 224.57 225.72 224.57 225.67 0.0M
2021-05-28 229.00 229.00 227.04 227.04 0.0M
2021-05-26 233.68 233.68 229.80 229.80 0.0M
2021-05-25 232.30 232.30 232.00 232.00 0.0M
2021-05-24 231.84 233.91 231.84 233.91 0.0M
2021-05-21 227.90 229.54 227.90 229.54 0.0M
2021-05-20 223.50 223.50 223.50 223.50 0.0M
2021-05-18 225.40 226.09 224.50 224.50 0.0M
2021-05-17 227.64 229.68 227.64 229.68 0.0M
2021-05-14 222.60 225.84 222.60 225.84 0.0M
2021-05-13 218.80 218.80 218.80 218.80 0.0M
2021-05-12 220.80 220.80 218.74 218.74 0.0M
2021-05-11 217.70 218.60 217.70 218.60 0.0M
2021-05-10 217.40 217.70 217.40 217.70 0.0M
2021-05-07 216.60 218.74 216.60 217.60 0.0M
2021-05-06 216.00 219.60 213.80 219.00 0.0M
2021-05-05 210.00 211.60 208.40 209.20 0.0M
2021-05-04 221.80 221.80 218.00 218.00 0.0M
2021-05-03 216.00 219.00 216.00 219.00 0.0M
2021-04-30 216.00 216.00 216.00 216.00 0.0M
2021-04-29 211.40 211.40 211.40 211.40 0.0M
2021-04-28 215.00 215.00 215.00 215.00 0.0M
2021-04-27 218.20 219.80 216.80 219.80 0.0M
2021-04-26 223.20 223.20 218.70 219.40 0.0M
2021-04-23 219.99 223.52 219.99 223.00 0.0M
2021-04-22 220.60 220.60 219.80 219.80 0.0M
2021-04-20 213.00 218.66 213.00 218.66 0.0M
2021-04-19 214.20 214.20 213.00 213.00 0.0M
2021-04-16 217.50 217.50 213.22 214.20 0.0M
2021-04-15 212.00 213.80 212.00 213.80 0.0M
2021-04-14 217.40 217.40 215.60 215.60 0.0M
2021-04-13 216.60 217.40 216.45 217.40 0.0M
2021-04-12 215.40 217.20 215.40 217.20 0.0M
2021-04-08 210.00 210.00 207.50 207.50 0.0M
2021-04-07 211.20 211.20 209.00 210.00 0.0M
2021-04-06 214.20 214.20 212.00 212.00 0.0M
2021-04-05 209.80 211.40 209.80 211.40 0.0M
2021-04-01 210.60 210.60 209.81 209.81 0.0M
2021-03-31 216.40 216.40 210.00 210.60 0.0M
2021-03-30 211.01 215.20 211.01 215.20 0.0M
2021-03-26 210.40 214.20 210.40 213.20 0.0M
2021-03-25 205.00 207.00 205.00 207.00 0.0M
2021-03-24 201.40 203.18 201.40 203.18 0.0M
2021-03-23 200.79 201.40 200.79 201.40 0.0M
2021-03-22 198.90 201.80 198.90 201.80 0.0M
2021-03-19 198.20 198.20 197.90 197.90 0.0M
2021-03-18 201.40 201.40 198.50 198.50 0.0M
2021-03-17 210.00 210.00 201.80 201.80 0.0M
2021-03-16 205.05 205.05 200.00 201.00 0.0M
2021-03-15 207.50 207.50 207.50 207.50 0.0M
2021-03-12 204.00 204.00 203.90 203.90 0.0M
2021-03-11 206.00 209.00 205.64 209.00 0.0M
2021-03-10 214.63 214.63 209.94 209.94 0.0M
2021-03-09 214.20 214.63 214.20 214.63 0.0M
2021-03-08 207.00 214.00 207.00 212.50 0.0M
2021-03-04 193.62 196.20 193.62 196.20 0.0M
2021-03-03 202.50 202.50 193.30 193.30 0.0M
2021-03-02 200.00 201.00 198.00 199.80 0.0M
2021-03-01 200.20 200.20 195.90 196.60 0.0M
2021-02-26 192.55 193.00 192.55 193.00 0.0M
2021-02-25 188.10 196.90 188.10 188.80 0.0M
2021-02-24 177.10 189.00 177.10 188.10 0.0M
2021-02-23 174.80 174.80 172.80 174.20 0.0M
2021-02-22 176.10 176.10 173.60 173.80 0.0M
2021-02-19 178.00 178.00 174.40 174.40 0.0M
2021-02-18 177.80 179.10 177.80 179.10 0.0M
2021-02-17 178.47 178.47 176.80 176.80 0.0M
2021-02-12 179.00 179.00 177.50 177.50 0.0M
2021-02-11 185.00 185.00 178.50 178.50 0.0M
2021-02-10 180.10 184.43 180.10 184.43 0.0M
2021-02-09 180.75 180.75 180.10 180.10 0.0M
2021-02-08 175.50 177.65 175.50 177.65 0.0M
2021-02-05 174.25 174.25 172.65 172.65 0.0M
2021-02-04 173.70 173.70 172.50 173.40 0.0M
2021-02-03 171.60 173.70 171.60 173.70 0.0M
2021-02-02 182.17 182.17 171.30 173.27 0.0M
2021-02-01 182.23 183.15 181.27 183.10 0.0M
2021-01-28 197.00 197.02 182.23 182.23 0.0M
2021-01-27 201.00 201.00 191.07 197.30 0.0M
2021-01-26 171.85 173.10 171.75 172.05 0.0M
2021-01-22 164.15 164.30 164.15 164.30 0.0M
2021-01-20 158.44 161.00 158.44 161.00 0.0M
2021-01-19 159.90 159.90 158.44 158.44 0.0M
2021-01-15 159.85 160.51 159.85 160.51 0.0M
2021-01-14 152.00 156.12 152.00 156.12 0.0M
2021-01-13 149.10 150.20 149.10 150.20 0.0M
2021-01-12 153.90 153.90 149.17 149.17 0.0M
2021-01-11 155.14 155.14 152.99 153.90 0.0M
2021-01-08 155.29 155.29 153.97 155.12 0.0M
2021-01-07 151.94 153.69 151.94 153.69 0.0M
2021-01-06 154.04 155.00 152.65 153.55 0.0M
2021-01-05 153.22 154.04 152.28 154.04 0.0M
2021-01-04 154.98 154.98 150.85 152.34 0.0M