International Paper Corporation (IP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
07/11/2023	1.280.636	-1,46%	34,57	33,75	34,14	33,85
06/11/2023	800.921	-0,69%	34,31	34,235	34,62	34,36
03/11/2023	825.129	1,62%	34,31	34,31	34,96	34,60
02/11/2023	967.385	1,31%	33,935	33,49	34,245	34,05
01/11/2023	1.164.924	-0,36%	33,42	33,49	33,94	33,61
31/10/2023	1.216.026	1,02%	33,42	33,32	34,10	33,73
30/10/2023	992.165	0,75%	33,35	33,17	33,55	33,39
27/10/2023	833.183	0,00%	32,775	32,56	33,34	32,8798
26/10/2023	2.173.468	-0,73%	33,005	32,33	33,70	32,88
25/10/2023	1.091.510	-0,42%	33,07	32,80	33,395	33,12
24/10/2023	1.334.846	2,62%	33,12	32,68	33,35	33,26
23/10/2023	1.825.909	-2,76%	33,12	32,39	33,295	32,41
20/10/2023	1.220.223	-2,72%	35,01	33,24	35,205	33,33
19/10/2023	986.199	-2,84%	35,01	34,26	35,205	34,26
18/10/2023	1.643.916	-0,70%	35,44	34,955	35,86	35,26
17/10/2023	1.076.012	1,43%	34,85	34,89	35,621	35,51
16/10/2023	963.506	-0,40%	35,29	34,89	35,3713	35,01
13/10/2023	621.779	0,09%	35,38	34,96	35,40	35,15
12/10/2023	968.186	-0,88%	35,46	34,875	35,44	35,12
11/10/2023	633.040	0,17%	35,46	35,045	35,73	35,43
10/10/2023	705.275	0,60%	35,47	35,335	35,75	35,37
09/10/2023	741.886	1,77%	34,59	34,52	35,35	35,16
06/10/2023	1.082.512	-1,14%	34,87	34,485	35,015	34,55
05/10/2023	935.078	-1,38%	35,36	34,89	35,585	34,95
04/10/2023	817.538	0,81%	35,38	35,06	35,67	35,435
03/10/2023	1.620.631	-0,89%	35,13	34,88	35,57	35,155
02/10/2023	1.170.087	0,09%	35,35	34,96	35,525	35,50
29/09/2023	892.696	0,37%	35,15	35,32	35,85	35,48
28/09/2023	875.562	1,14%	35,15	34,85	35,39	35,35
27/09/2023	1.353.973	1,22%	35,40	34,76	35,57	34,95
26/09/2023	798.920	-0,80%	34,60	34,435	34,8389	34,53
25/09/2023	1.125.525	2,20%	33,91	33,92	35,07	34,82
22/09/2023	1.027.251	-0,13%	34,35	34,02	34,96	34,085
21/09/2023	1.830.109	1,20%	34,26	34,04	34,92	34,125
20/09/2023	1.016.134	-1,09%	34,265	33,695	34,38	33,73
19/09/2023	952.106	-0,15%	34,25	33,78	34,46	34,11
18/09/2023	1.065.409	-0,26%	34,42	33,95	34,57	34,15
15/09/2023	1.470.275	-1,04%	34,56	34,22	34,85	34,25
14/09/2023	902.224	2,35%	34,66	34,19	34,75	34,605
13/09/2023	1.297.208	-2,00%	34,66	33,60	34,71	33,81
12/09/2023	935.601	-0,32%	34,71	34,415	35,06	34,49
11/09/2023	998.383	-0,11%	34,87	34,50	35,06	34,592
08/09/2023	1.165.132	3,13%	33,78	33,47	34,68	34,63
07/09/2023	1.293.154	-0,92%	33,78	33,30	34,16	33,57
06/09/2023	770.639	-1,28%	34,26	33,755	34,405	33,88
05/09/2023	923.169	-2,47%	35,01	34,31	35,09	34,32
04/09/2023	658.147	0,77%	35,21	35,12	35,465	35,19
01/09/2023	658.147	0,77%	35,21	35,12	35,465	35,19
31/08/2023	578.600	0,30%	34,70	34,725	34,9399	34,915
30/08/2023	454.557	0,38%	34,70	34,57	34,825	34,81
29/08/2023	526.964	0,67%	34,04	34,36	34,69	34,68
28/08/2023	683.139	1,56%	34,04	34,04	34,585	34,46
25/08/2023	607.841	0,62%	33,93	33,70	34,12	33,95
24/08/2023	727.408	-0,41%	33,70	33,70	34,26	33,74
23/08/2023	663.730	0,31%	33,81	33,5718	33,975	33,875
22/08/2023	713.693	-0,85%	34,455	33,67	34,22	33,77
21/08/2023	891.396	-1,28%	34,455	33,65	34,45	34,07
18/08/2023	1.454.412	0,85%	34,055	34,08	34,565	34,52
17/08/2023	740.113	0,60%	34,20	34,07	34,5624	34,235
16/08/2023	711.952	-0,77%	34,16	34,00	34,48	34,035
15/08/2023	782.371	-1,17%	34,39	34,2301	34,665	34,295
14/08/2023	926.702	-0,75%	35,86	34,49	34,85	34,695
11/08/2023	648.026	-0,42%	35,86	35,295	35,69	35,40
10/08/2023	758.973	-0,48%	35,86	35,415	35,92	35,54
09/08/2023	557.477	-0,40%	35,81	35,595	35,94	35,705
08/08/2023	870.296	-0,83%	35,50	35,32	35,94	35,84
07/08/2023	755.982	-0,36%	36,44	35,97	36,5799	36,13
04/08/2023	941.111	-0,96%	36,63	36,24	37,11	36,27
03/08/2023	1.347.062	0,06%	35,90	36,23	37,20	36,61
02/08/2023	2.233.930	1,80%	35,90	35,89	36,995	36,585
01/08/2023	954.949	-0,31%	35,89	35,645	36,18	35,95
31/07/2023	964.102	0,92%	35,89	35,86	36,21	36,07
28/07/2023	1.394.650	0,93%	35,945	35,60	36,255	35,73
27/07/2023	3.054.176	4,83%	32,69	34,40	36,035	35,40
26/07/2023	1.496.490	-0,41%	32,69	33,51	34,15	33,79
25/07/2023	3.166.342	4,88%	32,69	32,6899	34,065	33,95
24/07/2023	1.056.691	1,66%	31,99	31,93	32,44	32,38
21/07/2023	1.186.337	0,73%	31,60	31,2836	31,92	31,84
20/07/2023	930.593	0,16%	31,72	31,315	31,765	31,61