International Paper Corporation (IP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	427.798	-0,29%	45,28	45,15	45,66	45,38
16/07/2024	1.183.672	3,10%	44,25	44,07	45,58	45,51
15/07/2024	1.129.726	1,17%	43,68	43,45	44,25	44,14
12/07/2024	890.926	1,68%	43,20	42,73	43,82	43,63
11/07/2024	1.176.430	0,49%	42,99	42,36	43,08	42,91
10/07/2024	1.024.073	0,35%	42,75	42,275	42,78	42,70
09/07/2024	1.513.595	-1,44%	43,00	42,39	43,03	42,55
08/07/2024	1.102.469	0,82%	42,76	42,26	43,195	43,17
05/07/2024	1.860.387	-1,65%	43,48	42,49	43,48	42,82
04/07/2024	589.407	0,00%	43,75	43,32	43,94	43,54
03/07/2024	589.407	0,09%	43,75	43,32	43,94	43,54
02/07/2024	2.307.763	0,37%	43,14	42,65	43,53	43,50
01/07/2024	1.296.858	0,44%	43,34	42,70	43,47	43,34
28/06/2024	3.492.770	-0,23%	42,77	42,65	43,45	43,15
27/06/2024	3.942.750	-7,21%	42,18	41,98	43,63	43,25
26/06/2024	1.221.589	0,04%	46,31	46,28	46,70	46,61
25/06/2024	1.127.692	-1,54%	47,13	46,30	47,36	46,59
24/06/2024	1.830.235	2,69%	46,49	46,48	47,40	47,32
21/06/2024	2.574.995	-1,01%	46,25	45,55	46,50	46,08
20/06/2024	1.257.901	0,65%	46,27	46,14	46,77	46,55
19/06/2024	1.159.933	0,00%	45,46	45,28	46,40	46,25
18/06/2024	1.159.933	3,03%	45,46	45,28	46,40	46,25
17/06/2024	1.212.583	1,03%	44,93	44,47	45,485	45,35
14/06/2024	1.504.830	-1,01%	45,16	44,83	45,59	44,89
13/06/2024	1.943.211	0,98%	45,42	44,57	46,06	45,35
12/06/2024	1.613.007	-0,33%	45,42	44,50	45,33	44,9001
11/06/2024	2.076.744	0,54%	45,07	44,68	45,40	45,03
10/06/2024	3.139.300	-0,89%	45,25	44,34	45,28	44,81
07/06/2024	4.097.166	2,41%	44,01	43,90	46,34	45,50
06/06/2024	1.825.846	0,05%	44,48	43,92	44,77	44,42
05/06/2024	1.109.057	0,44%	44,49	43,5983	44,51	44,415
04/06/2024	1.829.781	-2,92%	44,49	43,99	44,97	44,22
03/06/2024	2.424.057	1,02%	44,53	44,433	45,93	45,55
31/05/2024	1.718.040	1,14%	44,53	44,08	45,21	45,09
30/05/2024	1.586.193	0,41%	44,59	43,835	44,78	44,58
29/05/2024	3.405.142	-1,66%	44,905	44,21	44,99	44,40
28/05/2024	3.806.801	-0,68%	45,295	45,03	45,64	45,15
27/05/2024	2.085.417	0,00%	45,38	45,15	46,09	45,46
24/05/2024	2.085.417	9,18%	45,38	45,15	46,09	45,46
23/05/2024	6.766.184	6,06%	41,16	42,36	44,50	44,16
22/05/2024	3.615.996	0,50%	41,16	41,00	42,13	42,10
21/05/2024	3.751.730	1,72%	40,64	40,76	41,99	41,89
20/05/2024	2.540.442	1,67%	40,64	40,63	42,82	41,32
17/05/2024	1.611.492	0,30%	40,38	40,43	40,95	40,64
16/05/2024	2.256.787	2,04%	39,57	39,625	40,69	40,52
15/05/2024	1.890.966	-0,30%	38,61	39,545	40,25	39,73
14/05/2024	1.391.671	0,81%	38,61	39,13	39,92	39,84
13/05/2024	2.493.262	2,46%	38,61	38,59	39,56	39,5291
10/05/2024	3.633.644	-3,16%	39,71	38,10	39,84	38,58
09/05/2024	4.481.521	1,43%	39,24	39,095	40,055	39,84
08/05/2024	3.762.039	1,21%	38,225	38,23	39,44	39,31
07/05/2024	14.961.845	4,82%	37,00	36,89	41,285	38,70
06/05/2024	2.579.918	1,76%	36,55	36,22	37,23	36,92
03/05/2024	2.736.141	1,31%	36,07	35,76	36,31	36,28
02/05/2024	2.703.535	1,50%	34,92	35,13	36,075	35,81
01/05/2024	2.955.836	0,97%	34,92	34,54	35,51	35,28
30/04/2024	2.462.570	-1,08%	34,92	34,61	35,27	34,94
29/04/2024	4.190.905	4,40%	33,54	34,18	35,47	35,32
26/04/2024	2.896.812	0,93%	33,54	33,299	33,985	33,83
25/04/2024	6.014.894	-2,64%	33,95	33,21	34,27	33,52
24/04/2024	3.734.812	0,06%	33,95	33,92	34,56	34,43
23/04/2024	3.233.426	-1,01%	33,95	33,67	34,495	34,41
22/04/2024	3.132.318	-1,73%	35,31	34,545	36,13	34,76
19/04/2024	7.517.006	0,31%	34,61	34,59	35,72	35,37
18/04/2024	2.695.541	0,57%	35,15	35,13	35,65	35,26
17/04/2024	2.975.518	-2,37%	37,60	35,01	36,17	35,06
16/04/2024	3.981.947	-2,34%	37,60	35,835	37,024	35,91
15/04/2024	1.548.033	-1,00%	37,60	36,56	37,93	36,77
12/04/2024	2.566.859	-1,77%	37,055	36,90	37,70	37,14
11/04/2024	1.858.670	-1,15%	37,935	37,715	38,26	37,81
10/04/2024	3.161.532	1,21%	37,67	37,33	38,305	38,60
09/04/2024	1.756.404	-0,18%	38,01	37,735	38,585	38,14
08/04/2024	2.699.942	-1,16%	39,075	37,88	39,075	38,21
05/04/2024	1.534.464	-1,60%	39,37	38,395	39,17	38,66
04/04/2024	3.175.458	0,56%	39,37	38,79	39,68	39,29
03/04/2024	2.249.705	0,96%	38,78	38,63	39,13	39,07
02/04/2024	1.774.409	-0,85%	38,91	38,22	39,19	38,70
01/04/2024	1.317.211	0,03%	38,91	38,88	39,37	39,03
28/03/2024	3.559.456	-0,94%	39,305	38,60	39,40	39,02
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