BiG | O banco que entende os seus valores.

Innovative Industrial Properties (REIT) (IIPR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
16/05/2025	129.484	2,72%	55,17	54,51	57,49	56,96
15/05/2025	113.182	0,24%	55,33	54,4701	56,03	55,45
14/05/2025	117.442	-0,27%	56,115	54,715	56,13	55,32
13/05/2025	79.269	-0,73%	56,61	54,715	57,71	55,47
12/05/2025	107.094	2,33%	56,70	55,56	57,71	55,88
09/05/2025	93.337	-1,89%	56,40	54,475	57,09	54,61
08/05/2025	166.718	4,24%	53,655	52,8855	57,09	55,66
07/05/2025	148.841	0,62%	54,49	52,76	54,585	53,37
06/05/2025	136.184	-3,16%	55,28	52,76	55,50	53,00
05/05/2025	98.613	-2,01%	55,45	54,63	55,96	54,73
02/05/2025	114.407	1,55%	54,51	53,93	56,3888	55,84
01/05/2025	97.071	1,25%	52,15	51,05	55,17	54,99
30/04/2025	232.694	2,83%	53,015	51,01	54,79	54,31
29/04/2025	175.239	-1,92%	53,75	52,15	54,07	52,75
28/04/2025	61.836	0,41%	53,61	52,59	54,07	53,78
25/04/2025	57.470	0,34%	52,09	51,96	53,75	53,56
24/04/2025	88.555	3,09%	53,50	51,68	54,99	53,38
23/04/2025	56.052	-1,34%	52,00	51,28	54,6688	51,78
22/04/2025	67.128	2,23%	51,01	50,00	52,8788	52,35
21/04/2025	114.035	-1,70%	51,89	50,00	51,89	51,21
17/04/2025	85.917	1,28%	50,31	50,00	52,99	51,61
16/04/2025	98.969	0,95%	50,60	49,54	53,53	50,96
15/04/2025	175.005	-0,69%	50,60	49,54	53,53	50,48
14/04/2025	139.016	2,98%	50,34	49,80	51,50	50,83
11/04/2025	133.443	1,36%	48,01	47,10	49,36	49,36
10/04/2025	359.409	-5,99%	50,95	47,4399	51,18	48,70
09/04/2025	367.636	7,92%	47,46	45,74	52,205	51,80
08/04/2025	321.635	-8,36%	53,31	47,135	53,565	48,03
07/04/2025	321.109	-2,45%	51,25	49,58	53,94	52,12
04/04/2025	316.725	1,93%	55,655	50,0501	54,95	53,43
03/04/2025	189.977	-7,22%	55,655	52,191	55,82	52,42
02/04/2025	167.726	1,16%	55,495	55,11	56,53	56,49
01/04/2025	332.651	3,24%	53,88	53,0401	56,63	55,84
28/03/2025	163.685	-2,07%	65,01	54,09	65,9069	54,09
27/03/2025	110.339	0,02%	64,99	64,66	65,92	65,10
26/03/2025	101.486	0,20%	65,00	64,165	65,4464	64,98
25/03/2025	122.099	-2,17%	64,265	64,615	66,33	64,85
24/03/2025	137.644	4,21%	64,265	63,83	66,30	66,29
21/03/2025	237.289	0,36%	64,47	61,72	64,48	63,61
20/03/2025	158.157	-0,77%	64,47	63,30	64,54	63,38
19/03/2025	239.976	-2,22%	65,31	63,50	65,63	63,87
18/03/2025	259.517	1,56%	65,16	64,43	65,8828	65,32
17/03/2025	401.507	-7,77%	66,01	63,30	66,24	64,21
14/03/2025	112.866	2,06%	69,05	68,4601	69,815	69,62
13/03/2025	133.987	-3,44%	71,35	67,88	71,47	68,20
12/03/2025	153.366	-1,92%	72,24	70,23	72,83	70,63
11/03/2025	138.010	0,67%	71,875	71,79	72,7599	72,01
10/03/2025	113.877	-2,40%	73,69	71,46	74,78	71,53
07/03/2025	110.766	0,66%	72,80	72,8685	74,13	73,23
06/03/2025	107.559	0,44%	72,30	72,00	73,37	72,75
05/03/2025	234.691	1,94%	71,11	71,00	73,13	72,43
04/03/2025	212.722	1,59%	72,00	68,57	71,62	71,05
03/03/2025	201.050	-2,79%	72,52	69,325	72,39	69,94
28/02/2025	124.637	-0,76%	72,72	71,58	73,6853	71,95
27/02/2025	146.393	-0,37%	73,43	71,8487	73,63	72,50
26/02/2025	122.956	-1,37%	73,43	72,465	73,8123	72,77
25/02/2025	136.701	0,82%	73,09	73,22	74,735	73,78
24/02/2025	119.205	0,67%	74,00	72,75	74,565	73,18
21/02/2025	291.637	-0,27%	73,81	71,6788	73,7571	72,69
20/02/2025	182.945	-0,76%	72,77	71,40	75,10	72,87
19/02/2025	168.466	-0,69%	72,94	72,77	74,34	73,43
18/02/2025	106.977	1,15%	74,90	72,3101	74,47	73,94
17/02/2025	52.881	0,00%	74,90	73,02	75,55	73,10
14/02/2025	78.900	-1,96%	74,02	73,04	75,7108	73,13
13/02/2025	71.460	0,93%	72,45	73,635	74,77	74,56
12/02/2025	77.223	-0,65%	72,45	72,36	74,24	73,87
11/02/2025	94.537	0,65%	73,24	73,177	74,39	74,35