International Paper Corporation (IP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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