Iron Mountain Inc

I1RM34
🏛️ 巴西 →
552.08
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-23 247.80 247.80 247.80 247.80 0.0M
2022-12-21 250.81 250.81 250.81 250.81 0.0M
2022-12-20 246.81 246.81 245.95 245.95 0.0M
2022-12-19 258.62 258.62 251.15 251.15 0.0M
2022-12-16 262.98 262.98 258.45 258.62 0.0M
2022-12-14 282.36 283.56 282.36 283.56 0.0M
2022-12-13 278.88 278.88 278.88 278.88 0.0M
2022-12-12 273.00 274.35 272.95 274.35 0.0M
2022-12-06 271.76 271.76 270.77 270.77 0.0M
2022-12-05 272.10 272.59 272.10 272.59 0.0M
2022-12-02 267.09 268.21 267.09 268.21 0.0M
2022-12-01 267.09 267.09 267.09 267.09 0.0M
2022-11-29 266.84 266.84 266.84 266.84 0.0M
2022-11-22 264.24 264.24 264.24 264.24 0.0M
2022-11-21 262.39 262.39 262.39 262.39 0.0M
2022-11-16 264.61 264.61 264.61 264.61 0.0M
2022-11-14 266.47 266.47 266.47 266.47 0.0M
2022-11-10 264.76 264.76 264.76 264.76 0.0M
2022-11-09 244.58 244.58 244.58 244.58 0.0M
2022-11-03 233.16 233.16 233.16 233.16 0.0M
2022-10-28 245.71 255.11 245.71 255.11 0.0M
2022-10-25 242.68 245.53 242.68 245.53 0.0M
2022-10-24 240.78 240.78 240.78 240.78 0.0M
2022-10-21 228.40 228.40 228.40 228.40 0.0M
2022-10-20 231.79 231.79 230.42 230.42 0.0M
2022-10-17 230.49 230.49 230.49 230.49 0.0M
2022-10-13 226.12 226.12 226.12 226.12 0.0M
2022-10-10 228.88 228.88 222.34 222.34 0.0M
2022-10-07 229.24 229.24 228.89 228.89 0.0M
2022-10-06 229.24 229.24 229.24 229.24 0.0M
2022-10-05 231.60 231.60 231.26 231.50 0.0M
2022-10-03 222.34 222.34 222.34 222.34 0.0M
2022-09-30 224.60 226.33 224.29 226.33 0.0M
2022-09-29 224.33 224.33 223.90 224.29 0.0M
2022-09-28 225.54 225.54 225.54 225.54 0.0M
2022-09-27 230.90 230.90 225.55 225.55 0.0M
2022-09-26 230.90 230.90 230.90 230.90 0.0M
2022-09-23 234.57 234.57 234.57 234.57 0.0M
2022-09-22 244.58 244.58 234.07 234.95 0.0M
2022-09-21 251.34 251.39 248.39 248.39 0.0M
2022-09-20 249.72 249.72 249.70 249.70 0.0M
2022-09-19 272.12 272.12 272.12 272.12 0.0M
2022-09-14 264.61 264.61 264.61 264.61 0.0M
2022-09-13 273.08 273.08 272.89 272.89 0.0M
2022-09-09 263.07 263.07 263.07 263.07 0.0M
2022-09-08 254.95 259.10 254.95 259.10 0.0M
2022-09-02 259.91 259.91 253.05 253.05 0.0M
2022-08-31 256.84 256.84 256.84 256.84 0.0M
2022-08-30 251.38 253.93 251.38 253.93 0.0M
2022-08-26 261.56 261.56 261.56 261.56 0.0M
2022-08-24 263.35 263.35 263.35 263.35 0.0M
2022-08-22 264.23 264.23 264.23 264.23 0.0M
2022-08-17 264.22 264.22 264.22 264.22 0.0M
2022-08-16 264.39 264.39 264.39 264.39 0.0M
2022-08-15 260.61 260.61 260.61 260.61 0.0M
2022-08-12 257.30 257.36 257.25 257.25 0.0M
2022-08-11 262.56 262.56 262.56 262.56 0.0M
2022-08-08 250.23 262.56 250.23 262.56 0.0M
2022-08-05 252.24 254.95 252.24 254.95 0.0M
2022-08-03 240.59 240.59 240.59 240.59 0.0M
2022-08-01 236.66 237.48 236.66 237.48 0.0M
2022-07-28 236.06 236.06 233.04 234.80 0.0M
2022-07-27 233.51 233.51 233.51 233.51 0.0M
2022-07-26 232.66 235.94 232.66 235.94 0.0M
2022-07-25 238.05 238.05 238.05 238.05 0.0M
2022-07-21 239.84 244.94 239.84 244.94 0.0M
2022-07-20 241.12 241.12 241.12 241.12 0.0M
2022-07-19 234.60 236.13 233.17 236.13 0.0M
2022-07-18 232.95 232.95 231.81 231.81 0.0M
2022-07-14 234.65 234.65 230.60 230.60 0.0M
2022-07-13 240.78 240.78 240.78 240.78 0.0M
2022-07-12 246.64 246.64 245.51 245.51 0.0M
2022-07-11 242.93 242.93 242.93 242.93 0.0M
2022-07-08 244.59 244.59 241.80 241.80 0.0M
2022-07-06 250.31 250.31 250.31 250.31 0.0M
2022-07-01 245.51 245.51 245.51 245.51 0.0M
2022-06-30 238.42 240.31 238.42 239.38 0.0M
2022-06-29 240.78 240.78 235.91 236.88 0.0M
2022-06-27 247.95 247.95 247.95 247.95 0.0M
2022-06-24 237.94 245.20 237.94 244.84 0.0M
2022-06-23 236.00 236.00 236.00 236.00 0.0M
2022-06-22 236.65 236.65 236.65 236.65 0.0M
2022-06-21 229.90 230.33 229.90 230.33 0.0M
2022-06-20 222.56 222.69 222.56 222.69 0.0M
2022-06-17 225.68 225.68 225.68 225.68 0.0M
2022-06-15 231.83 231.83 228.98 228.98 0.0M
2022-06-14 230.40 230.40 226.62 226.62 0.0M
2022-06-13 234.82 234.82 234.82 234.82 0.0M
2022-06-10 240.59 240.59 237.24 237.24 0.0M
2022-06-09 241.57 241.57 241.57 241.57 0.0M
2022-06-08 247.28 247.28 247.28 247.28 0.0M
2022-06-07 244.31 248.29 244.31 248.29 0.0M
2022-06-06 239.53 239.53 238.31 238.31 0.0M
2022-06-03 242.81 242.81 240.16 240.16 0.0M
2022-06-02 240.04 240.50 240.04 240.50 0.0M
2022-06-01 240.95 240.95 240.95 240.95 0.0M
2022-05-31 238.92 241.36 238.92 241.36 0.0M
2022-05-30 247.38 247.38 247.38 247.38 0.0M
2022-05-27 237.98 244.45 237.98 244.45 0.0M
2022-05-25 231.92 231.92 231.92 231.92 0.0M
2022-05-24 228.49 228.49 227.54 227.54 0.0M
2022-05-23 228.49 228.49 228.49 228.49 0.0M
2022-05-20 224.40 225.15 224.40 225.15 0.0M
2022-05-19 234.24 234.24 224.87 224.87 0.0M
2022-05-18 243.60 243.60 240.33 240.33 0.0M
2022-05-13 246.17 246.17 246.17 246.17 0.0M
2022-05-12 262.20 265.00 262.20 265.00 0.0M
2022-05-11 264.30 264.30 264.30 264.30 0.0M
2022-05-10 266.90 266.90 263.17 264.27 0.0M
2022-05-06 271.62 271.62 271.62 271.62 0.0M
2022-05-05 272.09 272.09 272.09 272.09 0.0M
2022-05-04 265.00 265.00 263.04 263.04 0.0M
2022-05-03 261.75 261.75 261.44 261.44 0.0M
2022-05-02 262.00 262.00 252.29 252.29 0.0M
2022-04-29 270.00 270.00 266.61 266.61 0.0M
2022-04-27 271.20 275.12 271.20 275.12 0.0M
2022-04-26 273.25 273.25 273.00 273.00 0.0M
2022-04-22 269.76 274.50 269.76 274.50 0.0M
2022-04-20 267.26 267.26 267.26 267.26 0.0M
2022-04-19 262.08 262.08 262.08 262.08 0.0M
2022-04-18 260.99 260.99 260.99 260.99 0.0M
2022-04-14 260.99 262.16 260.99 260.99 0.0M
2022-04-13 262.10 263.03 262.10 263.03 0.0M
2022-04-11 261.00 262.00 259.80 262.00 0.0M
2022-04-08 264.27 264.27 264.27 264.27 0.0M
2022-04-06 263.90 263.90 263.90 263.90 0.0M
2022-04-05 255.00 260.79 253.24 260.79 0.0M
2022-04-04 256.62 256.62 255.85 256.04 0.0M
2022-04-01 264.04 264.04 261.19 261.61 0.0M
2022-03-31 260.03 266.12 260.03 266.12 0.0M
2022-03-30 260.03 260.03 260.03 260.03 0.0M
2022-03-29 261.40 262.08 261.40 262.08 0.0M
2022-03-28 257.00 258.24 255.29 255.29 0.0M
2022-03-25 253.00 253.75 252.08 253.49 0.0M
2022-03-24 250.00 254.16 250.00 254.16 0.0M
2022-03-23 251.26 253.00 248.88 253.00 0.0M
2022-03-22 250.51 251.26 250.26 251.26 0.0M
2022-03-21 245.00 248.25 245.00 246.81 0.0M
2022-03-18 246.93 246.93 246.93 246.93 0.0M
2022-03-17 252.71 252.71 250.05 250.05 0.0M
2022-03-16 249.16 249.16 249.16 249.16 0.0M
2022-03-15 250.54 250.54 250.54 250.54 0.0M
2022-03-14 249.00 249.00 243.00 243.00 0.0M
2022-03-11 251.94 261.04 251.94 255.78 0.0M
2022-03-10 255.00 255.00 255.00 255.00 0.0M
2022-03-09 256.00 259.22 254.40 256.29 0.0M
2022-03-08 260.00 260.00 260.00 260.00 0.0M
2022-03-07 262.41 262.41 260.00 260.00 0.0M
2022-03-04 263.75 264.40 262.45 262.45 0.0M
2022-03-03 254.18 258.35 254.18 258.35 0.0M
2022-03-02 256.36 257.92 256.36 257.27 0.0M
2022-02-25 243.34 251.23 243.34 251.23 0.0M
2022-02-24 229.50 231.02 229.50 231.02 0.0M
2022-02-23 216.23 216.23 209.52 209.52 0.0M
2022-02-22 218.00 218.00 213.62 213.62 0.0M
2022-02-18 224.00 224.00 221.00 222.28 0.0M
2022-02-17 227.00 227.00 226.78 226.78 0.0M
2022-02-16 224.84 224.84 224.62 224.62 0.0M
2022-02-15 227.50 228.23 224.84 224.84 0.0M
2022-02-14 238.05 238.05 228.85 229.53 0.0M
2022-02-11 232.00 232.30 232.00 232.30 0.0M
2022-02-10 238.08 238.98 236.65 238.98 0.0M
2022-02-09 239.52 241.92 239.28 241.60 0.0M
2022-02-08 239.89 239.89 234.00 234.93 0.0M
2022-02-07 241.87 241.87 239.00 239.00 0.0M
2022-02-03 244.35 244.35 244.35 244.35 0.0M
2022-02-01 243.84 243.84 243.84 243.84 0.0M
2022-01-31 241.05 241.05 241.05 241.05 0.0M
2022-01-28 237.84 237.84 232.86 235.85 0.0M
2022-01-27 241.44 241.44 235.43 235.43 0.0M
2022-01-26 243.00 243.00 243.00 243.00 0.0M
2022-01-25 236.91 236.91 236.88 236.88 0.0M
2022-01-21 233.30 233.30 233.30 233.30 0.0M
2022-01-20 236.16 236.16 232.50 232.50 0.0M
2022-01-19 248.26 248.26 248.26 248.26 0.0M
2022-01-18 249.44 249.44 242.26 244.26 0.0M
2022-01-17 249.44 249.44 249.44 249.44 0.0M
2022-01-14 244.25 246.34 244.25 246.34 0.0M
2022-01-12 262.44 262.44 258.50 258.50 0.0M
2022-01-11 259.73 259.73 259.01 259.01 0.0M
2022-01-10 260.77 263.64 260.51 263.64 0.0M
2022-01-07 265.00 266.52 263.53 264.60 0.0M
2022-01-06 278.47 278.47 266.68 266.82 0.0M
2022-01-05 290.36 290.36 278.47 278.47 0.0M
2022-01-04 290.29 292.00 288.55 290.29 0.0M
2022-01-03 296.89 296.89 285.75 288.98 0.0M