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 > >>
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
04/07/2025	71.028	-0,12%	57,00	56,75	57,49	56,92
03/07/2025	70.952	-0,47%	55,91	55,31	57,4988	57,01
02/07/2025	94.557	0,62%	54,58	54,50	57,62	57,07
01/07/2025	135.931	2,66%	55,24	54,22	57,62	56,69
30/06/2025	217.266	0,00%	55,83	54,2726	56,00	55,22
27/06/2025	153.765	-1,09%	57,01	55,22	58,58	55,22
26/06/2025	102.414	2,06%	59,00	56,57	58,7499	57,93
25/06/2025	120.141	-3,63%	58,635	56,67	59,50	56,76
24/06/2025	116.805	1,17%	58,80	57,00	59,50	58,90
23/06/2025	103.885	0,31%	58,00	57,00	58,62	58,22
20/06/2025	89.369	0,28%	59,00	56,70	59,00	58,04
18/06/2025	83.896	1,79%	57,25	56,505	58,69	57,89
17/06/2025	89.510	-0,65%	57,00	56,40	58,1145	56,87
16/06/2025	111.064	1,58%	56,9635	56,85	58,1145	57,24
13/06/2025	95.646	-0,93%	56,96	55,89	57,43	56,35
12/06/2025	77.304	-0,61%	57,65	56,595	59,00	56,88
11/06/2025	87.950	0,23%	56,97	56,74	58,49	57,23
10/06/2025	115.570	0,72%	55,67	55,56	57,87	57,09
09/06/2025	99.728	2,42%	55,99	55,56	56,96	56,68
06/06/2025	71.785	1,02%	55,20	54,1482	56,00	55,34
05/06/2025	89.478	-1,01%	55,69	54,5382	56,50	54,78
04/06/2025	91.563	-0,72%	54,20	54,08	56,0201	55,34
03/06/2025	125.154	2,75%	54,77	53,83	56,03	55,74
02/06/2025	89.730	-1,76%	55,60	53,83	56,00	54,25
30/05/2025	59.474	-1,10%	56,75	54,86	56,9811	55,22
29/05/2025	79.814	-0,22%	56,65	55,42	57,078	55,64
28/05/2025	89.801	-1,52%	56,20	55,57	57,00	55,76
27/05/2025	119.013	1,96%	56,40	55,57	56,7299	56,62
23/05/2025	63.366	-0,02%	55,41	54,30	56,20	55,53
22/05/2025	93.028	0,24%	55,975	54,795	56,82	55,54
21/05/2025	128.532	-2,89%	56,65	55,265	57,68	55,41
20/05/2025	90.786	0,09%	55,87	55,81	58,59	57,06
19/05/2025	91.339	0,09%	58,00	55,6101	58,59	57,01