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 > >>
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
10/02/2025	78.275	0,52%	74,00	72,6264	74,51	73,87
07/02/2025	97.972	-0,73%	73,735	72,54	74,10	73,49
06/02/2025	100.741	0,76%	73,91	73,8137	74,58	74,03
05/02/2025	104.946	-0,97%	75,00	73,05	75,33	73,47
04/02/2025	113.597	2,96%	72,14	72,30	74,9378	74,19
03/02/2025	184.421	0,53%	72,69	69,035	72,80	72,06
31/01/2025	171.182	-1,88%	74,40	70,82	73,2122	71,68
30/01/2025	311.701	10,12%	74,40	67,18	74,40	73,05
29/01/2025	90.900	-2,60%	68,14	66,2874	68,42	66,34
28/01/2025	99.160	-1,53%	68,60	67,58	69,52	68,11
27/01/2025	124.333	1,77%	67,29	67,57	69,86	69,17
24/01/2025	125.852	1,01%	66,62	66,70	68,6922	67,97
23/01/2025	101.164	0,95%	68,92	66,105	67,32	67,29
22/01/2025	141.435	-4,57%	68,53	66,60	68,97	66,66
21/01/2025	149.471	3,54%	68,53	68,36	70,52	69,85
20/01/2025	82.038	0,00%	68,00	67,27	68,40	68,11
17/01/2025	111.506	1,75%	66,55	67,20	68,29	68,29
16/01/2025	132.830	1,19%	66,55	66,025	67,155	66,94
15/01/2025	169.321	-0,26%	65,07	66,01	69,01	66,15
14/01/2025	141.987	1,98%	62,90	65,0801	66,775	66,32
13/01/2025	141.717	2,52%	64,41	62,90	65,055	65,03
10/01/2025	186.964	-3,07%	66,18	62,955	64,68	63,43
09/01/2025	159.898	-0,90%	66,06	64,75	66,2787	65,44
08/01/2025	158.916	-1,45%	67,20	64,80	66,2787	65,80
07/01/2025	175.449	-1,50%	68,10	65,65	68,07	66,40
06/01/2025	180.710	-0,96%	67,89	67,28	69,24	67,41
03/01/2025	126.260	0,38%	68,17	67,4001	68,87	68,06
02/01/2025	180.014	1,74%	67,20	66,8273	68,65	67,80
31/12/2024	0	-1,00%	65,98	64,86	67,10	66,64
30/12/2024	358.022	-1,18%	67,48	65,41	67,55	66,64
27/12/2024	265.061	-3,68%	70,01	67,66	70,43	68,11
26/12/2024	206.348	0,51%	69,90	69,30	71,2241	70,71
24/12/2024	0	0,43%	69,645	68,78	71,18	70,35