International Paper Corporation (IP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
28/03/2024 1.063.668 -1,05% 39,305 38,60 39,40 38,975
27/03/2024 5.395.137 3,13% 38,04 37,41 39,40 39,395
26/03/2024 10.987.999 -6,49% 40,83 37,225 41,28 38,20
25/03/2024 2.097.866 3,34% 39,645 39,63 40,86 40,85
22/03/2024 1.108.420 -0,88% 40,015 39,5305 40,14 39,53
21/03/2024 1.495.352 1,64% 39,10 39,075 39,99 39,875
20/03/2024 2.993.761 1,19% 39,10 38,70 40,34 39,23
19/03/2024 6.232.011 10,96% 36,285 35,459 38,845 38,77
18/03/2024 2.004.905 -3,88% 36,285 34,90 36,32 34,94
15/03/2024 2.210.088 0,44% 36,25 35,681 36,44 36,35
14/03/2024 1.322.101 -0,28% 36,25 35,985 36,50 36,19
13/03/2024 1.089.507 0,44% 36,32 35,92 36,62 36,29
12/03/2024 894.397 -1,34% 36,65 36,02 36,68 36,13
11/03/2024 895.623 1,05% 36,08 35,875 36,89 36,62
08/03/2024 820.692 1,00% 35,905 35,70 36,27 36,24
07/03/2024 1.036.613 0,48% 35,90 35,75 36,27 35,88
06/03/2024 1.219.606 -0,38% 36,20 35,38 36,345 35,715
05/03/2024 1.268.745 -0,11% 35,79 35,645 36,11 35,85
04/03/2024 1.993.704 2,40% 35,54 35,49 36,295 35,89
01/03/2024 1.186.299 -0,88% 35,19 34,97 35,565 35,05
29/02/2024 1.653.862 2,14% 35,04 35,035 35,98 35,36
28/02/2024 1.388.517 1,23% 34,14 33,98 35,15 34,62
27/02/2024 898.565 1,18% 33,95 33,86 34,295 34,20
26/02/2024 2.023.151 -2,68% 34,555 33,80 34,565 33,80
23/02/2024 1.362.991 0,70% 34,555 34,245 34,80 34,73
22/02/2024 2.015.737 -0,69% 34,58 34,36 34,8575 34,49
21/02/2024 1.789.500 -1,55% 35,01 34,60 35,38 34,73
20/02/2024 2.725.997 -0,17% 35,01 35,11 37,19 35,74
19/02/2024 1.363.987 0,00% 35,01 35,00 35,915 35,80
16/02/2024 1.363.987 3,68% 35,01 35,00 35,915 35,80
15/02/2024 943.348 1,56% 34,49 34,48 35,09 35,07
14/02/2024 1.117.921 -0,23% 34,845 34,235 34,90 34,53
13/02/2024 1.584.445 -2,51% 35,15 34,39 35,36 34,61
12/02/2024 1.456.144 0,68% 35,34 35,24 35,995 35,50
09/02/2024 1.717.847 1,06% 34,82 34,635 35,315 35,26
08/02/2024 2.668.465 3,04% 33,98 33,8923 35,045 34,89
07/02/2024 2.001.340 2,17% 33,47 33,06 33,85 33,86
06/02/2024 1.419.090 0,52% 32,83 32,70 33,59 33,14
05/02/2024 2.274.688 -1,46% 33,93 32,92 33,27 32,97
02/02/2024 2.414.944 -2,62% 33,93 33,10 34,04 33,46
01/02/2024 3.550.497 -4,10% 35,715 34,245 35,99 34,36
31/01/2024 1.916.453 -1,35% 36,33 35,625 36,395 35,83
30/01/2024 1.759.951 -1,09% 37,36 36,22 36,645 36,32
29/01/2024 1.551.827 -2,26% 37,36 36,55 37,4299 36,72
26/01/2024 1.164.571 -0,21% 37,82 37,335 37,88 37,57
25/01/2024 1.612.219 4,06% 36,89 36,89 37,94 37,65
24/01/2024 1.118.511 -0,90% 36,55 36,05 36,71 36,18
23/01/2024 1.081.624 0,44% 36,48 36,345 36,93 36,51
22/01/2024 1.640.728 -1,06% 36,31 35,40 36,515 36,35
19/01/2024 999.190 0,14% 36,56 36,06 36,775 36,74
18/01/2024 1.498.527 -0,57% 36,94 36,27 36,99 36,69
17/01/2024 1.043.039 -1,10% 37,49 36,83 37,315 36,90
16/01/2024 950.842 -0,96% 37,49 37,02 37,52 37,31
15/01/2024 795.125 -0,40% 38,13 37,48 38,15 37,67
12/01/2024 795.125 -0,40% 38,13 37,48 38,15 37,67
11/01/2024 1.096.575 0,69% 37,59 37,27 37,86 37,82
10/01/2024 757.415 -0,29% 37,57 37,34 37,68 37,56
09/01/2024 1.010.962 0,03% 37,57 37,24 37,725 37,67
08/01/2024 1.296.149 1,05% 36,46 37,06 37,71 37,66
05/01/2024 2.319.471 2,19% 36,46 36,44 37,305 37,27
04/01/2024 921.382 0,33% 36,46 36,31 36,685 36,47
03/01/2024 1.036.472 -0,52% 36,12 35,905 36,545 36,35
02/01/2024 1.084.177 1,08% 36,16 36,205 36,85 36,54
29/12/2023 679.989 -0,28% 36,16 35,915 36,35 36,15
28/12/2023 628.705 -0,60% 36,43 36,14 36,5201 36,25
27/12/2023 835.355 -0,30% 36,52 36,2001 36,77 36,47
26/12/2023 733.755 -0,16% 36,53 36,38 36,65 36,58
22/12/2023 652.327 0,16% 36,85 36,4901 36,83 36,64
21/12/2023 764.258 -0,03% 36,85 36,36 36,93 36,58
20/12/2023 823.574 -0,73% 37,16 36,56 36,99 36,59
19/12/2023 3.544.077 0,05% 37,16 36,665 37,25 36,86
18/12/2023 1.429.178 -1,58% 37,47 36,84 37,68 36,84
15/12/2023 1.347.509 -0,64% 37,51 37,18 37,89 37,43
14/12/2023 1.348.707 2,06% 37,24 37,19 38,2099 37,67
13/12/2023 1.177.896 2,39% 35,88 35,71 37,07 36,91
12/12/2023 991.226 -2,33% 36,74 35,965 36,80 36,05
11/12/2023 665.178 0,19% 36,73 36,59 37,02 36,91
08/12/2023 720.924 0,05% 36,73 36,565 37,00 36,84
07/12/2023 956.163 0,74% 36,65 36,325 36,87 36,82
06/12/2023 888.402 0,30% 36,63 36,40 36,965 36,55
05/12/2023 1.191.986 -2,46% 37,14 35,91 37,36 36,44
04/12/2023 1.274.835 0,46% 36,97 36,7905 37,36 37,36
01/12/2023 1.880.892 0,68% 36,97 36,59 37,675 37,19
30/11/2023 1.820.282 3,21% 34,44 36,298 37,02 36,94
29/11/2023 2.143.519 4,47% 34,44 34,44 36,00 35,79
28/11/2023 1.402.656 0,41% 34,19 33,95 34,575 34,26
27/11/2023 4.308.691 3,61% 32,77 32,505 34,63 34,12
24/11/2023 323.111 0,03% 33,00 32,83 33,20 32,93
23/11/2023 824.134 2,16% 32,53 32,33 32,97 33,19
22/11/2023 818.838 1,32% 32,53 32,33 32,97 32,92
21/11/2023 1.127.497 -0,28% 33,31 32,21 32,79 32,49
20/11/2023 2.415.154 -2,40% 33,31 31,765 33,22 32,58
17/11/2023 1.043.434 -0,71% 33,84 33,234 33,8724 33,38
16/11/2023 1.093.299 -1,32% 34,00 33,105 34,02 33,62
15/11/2023 1.078.154 1,64% 33,565 33,59 34,22 34,07
14/11/2023 1.528.899 4,86% 32,355 32,28 33,575 33,52
13/11/2023 1.612.159 -2,00% 33,08 32,21 33,125 32,43
10/11/2023 1.391.738 -0,51% 33,305 32,75 33,37 33,09
09/11/2023 1.172.683 -0,89% 33,76 33,22 33,83 33,26
08/11/2023 1.283.557 -0,86% 33,95 33,31 34,14 33,56
Ajuda

Pesquisa de títulos

Fale Connosco