BiG | O banco que entende os seus valores.

Innovative Industrial Properties (REIT) (IIPR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
24/11/2025	182.754	2,54%	48,94	47,51	49,475	49,27
21/11/2025	221.479	7,81%	44,99	44,90	48,33	48,05
20/11/2025	270.606	-2,86%	46,09	44,58	46,98	44,58
19/11/2025	147.686	-3,45%	48,00	45,89	48,24	45,89
18/11/2025	78.266	-0,13%	47,68	47,4416	48,28	47,58
17/11/2025	126.016	-1,45%	48,6387	47,34	49,50	47,67
14/11/2025	163.949	-3,31%	49,45	48,305	49,48	48,43
13/11/2025	91.865	-0,70%	50,15	49,84	50,99	50,09
12/11/2025	73.001	-2,91%	51,92	50,47	52,10	50,47
11/11/2025	90.153	0,97%	51,45	51,45	52,35	51,98
10/11/2025	86.139	0,04%	52,37	51,10	52,37	51,48
07/11/2025	141.993	0,92%	51,45	50,23	52,22	51,46
06/11/2025	123.206	-3,98%	53,8335	50,85	53,8335	50,96
05/11/2025	129.360	6,61%	50,1837	50,01	53,34	53,00
04/11/2025	182.134	0,42%	50,31	49,13	52,26	49,76
03/11/2025	251.932	-1,22%	50,15	48,36	51,15	49,49
31/10/2025	93.647	0,02%	51,00	49,5501	51,00	50,15
30/10/2025	106.488	0,97%	50,14	49,29	50,78	50,11
29/10/2025	236.029	-5,56%	52,50	49,44	52,55	49,63
28/10/2025	78.839	-1,07%	53,20	52,1484	53,30	52,55
27/10/2025	111.974	0,55%	53,50	52,55	53,50	53,12
24/10/2025	119.721	0,15%	53,477	52,58	53,49	52,83
23/10/2025	110.837	-1,18%	52,51	52,51	53,9888	52,75
22/10/2025	112.276	-1,15%	55,35	52,99	55,35	53,38
21/10/2025	141.151	-1,17%	54,4591	53,86	55,20	54,00
20/10/2025	85.266	1,73%	54,20	54,10	55,165	54,64
17/10/2025	76.784	0,00%	53,30	53,1701	54,2899	53,71
16/10/2025	188.462	-3,76%	56,11	53,2601	56,56	53,71
15/10/2025	186.652	4,16%	54,07	53,60	56,03	55,81
14/10/2025	112.552	2,32%	52,13	51,80	53,7295	53,58
13/10/2025	71.151	2,34%	52,14	51,6188	52,4956	52,40
10/10/2025	185.171	-4,10%	54,41	51,16	54,41	51,20
09/10/2025	181.765	-1,89%	54,94	53,10	54,94	53,38
08/10/2025	100.872	-0,82%	55,00	54,1235	55,34	54,41
07/10/2025	110.527	-0,13%	55,37	54,355	55,78	54,86
06/10/2025	110.515	-2,50%	56,57	54,705	57,61	54,93
03/10/2025	136.248	-0,32%	57,39	56,41	58,095	56,46
02/10/2025	195.664	1,97%	54,7917	54,7917	56,89	56,64
01/10/2025	225.159	3,14%	53,00	53,00	55,42	55,26
30/09/2025	187.849	0,91%	53,50	51,9689	53,6595	53,58
29/09/2025	325.604	1,10%	56,00	53,09	57,33	53,09
26/09/2025	116.937	-0,33%	56,00	54,41	56,00	54,46
25/09/2025	141.664	0,53%	54,00	53,98	55,17	54,67
24/09/2025	132.294	-2,29%	56,70	54,32	56,70	54,35
23/09/2025	90.941	-0,64%	55,00	55,00	57,00	55,64
22/09/2025	165.969	-2,51%	57,50	54,75	57,50	56,00
19/09/2025	149.666	-1,32%	58,48	57,3515	58,56	57,43
18/09/2025	118.329	3,02%	57,08	56,91	58,44	58,26
17/09/2025	121.834	-0,93%	57,34	56,63	58,80	56,69
16/09/2025	111.463	-0,20%	57,20	56,80	58,3807	57,22
15/09/2025	123.988	0,76%	57,25	57,00	57,88	57,30
12/09/2025	74.848	-0,23%	57,08	56,70	57,5499	56,97
11/09/2025	98.143	1,32%	56,40	56,00	57,67	57,09
10/09/2025	111.336	-0,90%	57,08	56,055	57,2399	56,37
09/09/2025	80.330	-0,01%	57,21	56,05	57,21	56,80
08/09/2025	113.371	-0,84%	57,4235	55,48	57,4235	56,80
05/09/2025	99.298	1,15%	56,66	56,51	57,6888	57,30
04/09/2025	149.104	3,26%	55,21	54,755	57,12	56,65
03/09/2025	133.914	0,57%	54,55	54,225	55,25	54,86
02/09/2025	121.884	-3,72%	55,50	54,235	56,1921	54,55
29/08/2025	109.024	0,64%	56,35	55,62	56,6695	56,66
28/08/2025	145.769	-0,57%	56,81	55,37	56,81	56,30
27/08/2025	105.791	3,06%	54,65	54,57	56,73	56,61
26/08/2025	124.248	-0,31%	55,60	54,615	55,84	54,93
25/08/2025	115.117	0,20%	54,84	54,14	55,1754	55,07
22/08/2025	150.818	5,45%	53,14	52,255	55,51	54,92
21/08/2025	113.938	-1,27%	52,50	51,91	52,65	52,10
20/08/2025	97.785	0,08%	52,98	52,32	53,205	52,77
19/08/2025	76.132	1,12%	52,07	52,07	53,5444	52,68
18/08/2025	110.624	-0,34%	52,00	51,81	53,05	52,07
15/08/2025	110.196	-1,77%	53,50	52,08	53,5088	52,25
14/08/2025	183.695	-2,69%	53,39	52,40	53,76	53,19
13/08/2025	222.809	4,23%	52,80	52,03	54,94	54,66
12/08/2025	416.473	7,72%	49,59	49,59	53,45	52,44
11/08/2025	391.719	7,38%	47,01	46,64	49,21	48,68
08/08/2025	299.096	-0,59%	47,28	45,53	47,28	45,83
07/08/2025	579.987	-9,92%	49,51	45,74	50,00	46,10
06/08/2025	113.641	-1,28%	52,50	51,62	52,7124	51,62
05/08/2025	114.450	1,24%	52,00	51,565	52,6218	52,29
04/08/2025	77.629	0,47%	52,29	51,367	52,80	51,65
01/08/2025	124.924	-0,64%	51,35	50,50	52,50	51,37
31/07/2025	121.896	-0,84%	52,07	51,315	52,4988	51,70
30/07/2025	96.029	-1,95%	53,55	51,86	53,55	52,19
29/07/2025	109.930	0,13%	53,80	53,00	54,00	53,24
28/07/2025	72.878	-0,97%	54,11	53,13	54,94	53,17
25/07/2025	64.267	0,08%	54,41	52,825	54,665	53,69
24/07/2025	84.122	-2,15%	54,92	53,50	54,94	53,65
23/07/2025	78.016	0,72%	52,85	52,825	54,92	54,83
22/07/2025	139.702	3,91%	52,99	52,30	54,51	54,44
21/07/2025	124.157	-0,17%	53,00	52,30	54,385	52,39
18/07/2025	228.106	0,36%	53,95	51,23	54,26	52,48
17/07/2025	252.551	-3,15%	54,83	51,90	55,49	52,29
16/07/2025	136.799	0,00%	55,00	53,16	56,50	53,99
15/07/2025	288.169	-3,98%	56,00	53,90	56,7588	53,99
14/07/2025	121.991	0,21%	56,13	55,67	56,74	56,23
11/07/2025	105.989	0,14%	55,97	55,22	56,905	56,11
10/07/2025	107.444	0,50%	56,20	55,21	56,9799	56,03
09/07/2025	84.001	0,51%	55,475	55,21	56,64	55,75
08/07/2025	161.931	0,31%	55,9599	55,24	57,00	55,47
07/07/2025	97.271	-2,85%	56,91	55,24	57,00	55,30