Innovative Industrial Properties (REIT) (IIPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	167.516	2,60%	112,22	112,105	113,66	113,09
14/05/2024	267.121	4,67%	105,55	104,2501	110,425	110,22
13/05/2024	52.668	0,83%	104,91	104,2501	105,89	105,30
10/05/2024	73.270	-0,36%	104,52	103,69	105,84	104,43
09/05/2024	219.936	-2,68%	104,85	102,00	105,4951	104,81
08/05/2024	89.502	-1,59%	108,25	106,5901	108,095	107,70
07/05/2024	71.575	1,43%	108,25	108,0561	111,08	109,44
06/05/2024	120.116	-1,44%	109,65	106,21	109,9001	107,90
03/05/2024	129.169	1,10%	109,96	107,61	111,7116	109,48
02/05/2024	143.345	2,62%	106,93	105,6855	109,18	108,29
01/05/2024	317.284	2,06%	103,30	102,2543	108,11	105,53
30/04/2024	282.593	4,75%	98,095	97,565	103,78	103,40
29/04/2024	46.851	1,02%	98,92	98,135	99,265	98,71
26/04/2024	45.745	-0,17%	98,05	97,70	99,23	97,71
25/04/2024	39.387	-0,82%	97,29	96,7501	98,19	97,88
24/04/2024	53.768	0,13%	98,36	97,85	99,00	98,76
23/04/2024	51.242	2,21%	97,075	96,94	98,90	98,63
22/04/2024	75.429	2,41%	94,71	94,67	96,83	96,50
19/04/2024	59.328	0,37%	93,88	93,53	95,1517	94,23
18/04/2024	43.299	0,28%	94,87	93,52	94,99	93,88
17/04/2024	51.420	-0,92%	94,61	93,5863	95,16	93,62
16/04/2024	94.562	-2,31%	96,175	93,8554	95,98	94,49
15/04/2024	146.664	-1,61%	98,47	95,58	99,17	96,72
12/04/2024	61.313	-0,69%	98,47	97,3965	99,35	98,30
11/04/2024	65.041	1,61%	98,73	97,24	99,39	99,36
10/04/2024	180.262	-4,95%	103,00	96,835	103,38	97,79
09/04/2024	72.701	0,02%	103,00	101,83	103,38	102,88
08/04/2024	56.363	1,88%	101,59	101,4273	102,96	102,86
05/04/2024	49.850	0,47%	100,39	100,21	101,5634	100,96
04/04/2024	79.683	0,64%	101,50	100,2029	102,505	100,49
03/04/2024	60.992	0,52%	98,62	98,2217	99,90	99,85
02/04/2024	96.080	-1,54%	99,66	98,2217	99,3899	99,33
01/04/2024	110.107	-2,57%	104,05	100,63	104,00	100,88
28/03/2024	105.660	-0,80%	103,00	103,025	105,01	103,52
27/03/2024	108.671	2,55%	104,53	103,21	104,3484	104,35
26/03/2024	154.820	0,02%	104,53	103,21	105,22	103,58
25/03/2024	212.753	1,01%	102,94	102,51	105,81	103,56
22/03/2024	144.003	0,22%	102,65	101,63	103,38	102,52
21/03/2024	168.953	2,87%	100,45	99,75	102,52	102,30
20/03/2024	92.515	1,90%	97,04	96,88	99,39	99,45
19/03/2024	87.604	0,36%	97,15	96,7501	98,5399	97,60
18/03/2024	98.982	0,60%	96,58	96,825	99,20	97,25
15/03/2024	102.466	-0,19%	96,58	95,99	97,08	96,67
14/03/2024	97.793	-0,85%	97,58	96,00	97,31	96,85
13/03/2024	98.024	-0,88%	98,28	97,5561	99,4349	97,68
12/03/2024	101.243	0,67%	97,42	97,09	98,78	98,55
11/03/2024	68.194	1,04%	96,33	95,75	97,89	97,89
08/03/2024	149.412	0,31%	97,84	95,94	98,365	96,88
07/03/2024	95.107	-0,13%	97,84	95,39	98,02	96,58
06/03/2024	104.366	0,23%	97,55	96,17	97,70	96,71
05/03/2024	79.651	-1,12%	97,30	96,115	97,9899	96,49
04/03/2024	106.280	-0,64%	98,15	97,33	99,49	97,58
01/03/2024	120.446	0,23%	98,13	96,35	98,38	98,21
29/02/2024	173.229	0,49%	98,88	97,84	99,76	97,99
28/02/2024	145.915	2,30%	94,95	94,78	97,7777	97,51
27/02/2024	221.979	6,21%	91,84	90,90	96,46	95,32
26/02/2024	95.811	-1,07%	90,31	89,29	91,1264	89,75
23/02/2024	73.966	-0,37%	90,31	90,31	91,45	90,72
22/02/2024	74.317	0,74%	90,31	89,48	91,06	91,06
21/02/2024	66.063	-0,70%	90,65	89,8662	91,185	90,39
20/02/2024	69.739	-1,05%	90,72	90,05	91,185	91,0306
19/02/2024	64.267	0,00%	91,33	91,32	92,51	92,00
16/02/2024	64.267	2,51%	91,33	91,32	92,51	92,00
15/02/2024	106.925	4,03%	90,82	91,00	93,69	93,37
14/02/2024	75.912	1,05%	89,58	88,6474	90,87	89,75
13/02/2024	137.376	-3,84%	91,91	87,52	90,4101	88,82
12/02/2024	93.151	0,84%	91,12	91,19	93,3164	92,37
09/02/2024	94.745	0,33%	91,12	90,53	92,1111	91,60
08/02/2024	77.125	1,49%	90,26	89,7425	91,58	91,30
07/02/2024	70.064	-0,81%	90,75	89,47	91,05	89,96
06/02/2024	110.835	-0,18%	93,48	90,515	92,28	90,69
05/02/2024	112.567	-3,71%	93,48	90,755	92,5928	90,85
02/02/2024	68.674	-0,74%	93,48	92,75	94,955	94,35
01/02/2024	120.858	1,95%	93,81	91,5845	95,20	95,05
31/01/2024	133.561	-2,82%	95,08	93,19	96,6147	93,23
30/01/2024	54.809	-0,75%	96,17	95,0499	96,65	95,93
29/01/2024	95.471	2,58%	94,19	94,1767	96,81	96,65
26/01/2024	96.685	0,62%	94,19	93,71	94,555	94,22
25/01/2024	114.207	0,20%	94,95	92,75	95,53	93,64
24/01/2024	129.843	-2,15%	96,49	93,11	97,04	93,45
23/01/2024	120.973	-0,89%	97,64	94,6001	98,08	95,50
22/01/2024	157.048	2,36%	95,37	95,40	96,73	96,36
19/01/2024	124.863	2,64%	92,01	91,23	94,605	94,14
18/01/2024	115.074	-0,10%	92,475	90,01	93,73	91,72
17/01/2024	118.029	-2,06%	91,50	90,90	93,73	91,81
16/01/2024	179.525	0,57%	95,71	92,1361	94,00	93,74
15/01/2024	134.364	-1,24%	95,71	93,23	96,23	93,21
12/01/2024	134.364	-1,24%	95,71	93,23	96,23	93,21
11/01/2024	113.445	0,02%	93,69	92,00	94,53	94,38
10/01/2024	103.215	0,47%	94,345	93,845	95,57	94,36
09/01/2024	57.652	-2,00%	94,46	93,79	94,89	93,92
08/01/2024	127.548	0,74%	94,00	93,6975	96,62	95,50
05/01/2024	89.040	-0,57%	93,69	93,18	96,01	94,80
04/01/2024	191.999	-1,68%	96,80	94,60	97,68	95,34
03/01/2024	158.672	-4,17%	100,00	96,73	100,00	96,97
02/01/2024	107.457	0,37%	100,00	98,98	101,65	101,19
29/12/2023	86.509	-1,96%	101,90	100,84	102,97	100,82
28/12/2023	93.921	0,90%	104,20	101,00	103,17	102,83
27/12/2023	135.372	-0,07%	104,20	103,38	105,05	103,73
26/12/2023	124.626	3,04%	101,78	100,50	103,85	103,80