International Paper Corporation (IP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
19/07/2023	1.116.850	0,57%	30,84	31,228	31,65	31,54
18/07/2023	1.358.656	1,19%	30,84	30,78	31,575	31,36
17/07/2023	1.118.307	-1,31%	31,14	30,98	31,175	30,99
14/07/2023	1.357.301	-1,35%	31,625	31,32	31,86	31,40
13/07/2023	777.984	0,09%	31,625	31,55	31,97	31,84
12/07/2023	670.026	0,38%	32,18	31,74	32,36	31,819
11/07/2023	944.617	1,53%	30,99	31,29	31,81	31,6975
10/07/2023	1.177.997	-1,84%	30,99	30,91	31,65	31,215
07/07/2023	866.091	1,60%	31,16	31,25	32,285	31,80
06/07/2023	953.479	-0,11%	31,16	30,81	31,37	31,295
05/07/2023	1.394.156	-2,15%	31,52	31,215	31,60	31,34
04/07/2023	799.574	0,69%	31,82	31,80	32,37	32,03
03/07/2023	799.573	1,20%	31,82	31,80	32,37	32,19
30/06/2023	988.869	0,38%	31,48	31,08	31,88	31,80
29/06/2023	947.949	0,99%	31,62	31,11	31,69	31,68
28/06/2023	745.461	-0,92%	31,62	30,995	31,60	31,38
27/06/2023	772.632	1,06%	31,31	31,08	31,82	31,671
26/06/2023	979.684	2,45%	30,82	30,725	31,3999	31,35
23/06/2023	920.056	-0,47%	31,03	30,235	30,685	30,595
22/06/2023	1.390.201	-1,21%	31,03	30,54	31,115	30,745
21/06/2023	1.094.182	-1,30%	31,22	30,84	31,60	31,11
20/06/2023	1.341.102	-1,39%	31,66	31,17	31,67	31,535
19/06/2023	1.101.397	0,57%	31,66	31,585	32,04	31,99
16/06/2023	1.101.397	0,57%	31,66	31,585	32,04	31,99
15/06/2023	1.251.488	0,00%	31,66	31,365	31,87	31,80
14/06/2023	1.510.767	0,78%	31,92	31,58	32,16	31,795
13/06/2023	1.339.483	0,72%	31,55	31,41	31,92	31,555
12/06/2023	1.659.170	-1,14%	31,45	30,97	31,59	31,32
09/06/2023	1.210.377	-0,21%	31,70	31,45	31,77	31,685
08/06/2023	1.843.262	-1,18%	32,15	31,44	32,395	31,75
07/06/2023	1.999.461	4,18%	30,25	30,99	32,17	32,12
06/06/2023	2.409.280	1,89%	30,25	30,25	31,06	30,8519
05/06/2023	1.551.484	-0,28%	30,46	30,22	30,725	30,295
02/06/2023	1.654.907	4,15%	29,58	29,55	30,66	30,38
01/06/2023	1.461.490	-0,92%	29,58	29,01	29,62	29,17
31/05/2023	1.572.992	-1,57%	30,75	30,05	30,5683	29,44
30/05/2023	1.572.992	-1,57%	30,75	30,05	30,5683	30,1388
29/05/2023	1.319.486	0,03%	30,75	30,555	30,92	30,62
26/05/2023	1.319.486	0,03%	30,75	30,555	30,92	30,62
25/05/2023	1.651.912	-1,54%	31,01	30,405	31,00	30,52
24/05/2023	1.160.457	-1,52%	31,805	31,39	31,88	31,475
23/05/2023	1.089.087	0,71%	31,805	31,55	32,34	31,955
22/05/2023	991.418	-0,70%	31,78	31,355	31,85	31,735