International Paper Corporation (IP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
19-05-2023	692.619	-0,20%	31,98	31,8501	32,36	31,965
18-05-2023	661.925	-0,22%	31,98	31,595	32,04	32,03
17-05-2023	941.781	1,99%	31,73	31,4501	32,14	32,105
16-05-2023	1.220.269	-1,05%	31,73	31,30	31,83	31,485
15-05-2023	1.009.607	0,22%	31,75	31,42	31,92	31,83
12-05-2023	1.145.556	0,22%	31,80	31,48	32,065	31,76
11-05-2023	861.677	-0,66%	31,68	31,455	31,87	31,68
10-05-2023	1.347.609	-0,72%	32,32	31,41	32,35	31,89
09-05-2023	828.534	-0,83%	32,22	32,025	32,325	32,11
08-05-2023	723.315	0,09%	32,56	32,19	32,695	32,38
05-05-2023	816.840	1,82%	32,18	32,05	32,55	32,37
04-05-2023	1.354.500	-1,59%	32,35	31,69	32,4438	31,785
03-05-2023	1.218.723	-0,06%	32,505	32,235	32,98	32,30
02-05-2023	1.732.900	-2,77%	33,01	31,80	33,01	32,32
01-05-2023	1.224.406	0,36%	33,055	33,00	33,795	33,23
28-04-2023	1.644.712	0,30%	33,18	32,7117	33,59	33,11
27-04-2023	2.379.156	-4,43%	33,50	32,41	34,00	33,03
26-04-2023	1.276.157	-0,38%	34,695	34,27	35,045	34,56
25-04-2023	2.129.081	-4,63%	34,99	34,56	35,23	34,695
24-04-2023	1.108.809	0,99%	36,04	36,04	36,485	36,395
21-04-2023	809.657	-1,41%	36,48	35,85	36,58	36,035
20-04-2023	761.091	-0,04%	36,34	36,305	36,595	36,555
19-04-2023	719.780	0,25%	36,50	36,23	36,77	36,58
18-04-2023	657.553	0,43%	36,36	36,19	36,535	36,495
17-04-2023	934.385	1,21%	35,905	35,86	36,375	36,345
14-04-2023	1.385.249	-1,37%	36,21	35,525	36,29	35,90
13-04-2023	790.791	-0,19%	36,51	35,96	36,66	36,40
12-04-2023	635.965	-0,18%	36,86	36,30	37,03	36,475
11-04-2023	1.124.404	1,84%	36,28	36,205	36,97	36,55
10-04-2023	752.621	0,34%	35,65	35,455	36,03	35,90
06-04-2023	871.595	0,85%	35,51	35,355	35,815	35,77
05-04-2023	941.633	0,31%	35,13	35,01	35,5478	35,47
04-04-2023	1.007.595	-1,67%	35,97	35,045	36,05	35,36
03-04-2023	932.520	-0,25%	36,13	35,82	36,41	35,97
31-03-2023	1.404.219	2,31%	35,59	35,485	36,13	36,055
30-03-2023	657.870	0,49%	35,49	35,1416	35,565	35,24
29-03-2023	840.660	1,24%	35,01	34,8696	35,19	35,09
28-03-2023	710.357	0,45%	34,55	34,38	34,845	34,655
27-03-2023	1.355.168	0,04%	34,72	34,4925	35,01	34,495
24-03-2023	1.289.353	1,11%	33,77	33,44	34,655	34,49
23-03-2023	1.166.752	-0,84%	34,39	33,805	34,785	34,11
22-03-2023	1.621.647	-3,52%	35,49	34,38	35,38	34,00
21-03-2023	1.339.021	1,18%	35,25	35,135	35,485	35,24
20-03-2023	1.295.557	2,29%	34,62	34,62	35,315	34,84
17-03-2023	1.769.691	-1,73%	34,51	33,43	34,54	34,07
16-03-2023	1.306.030	0,55%	34,22	33,87	34,885	34,67
15-03-2023	1.417.771	-2,71%	34,52	34,115	34,705	34,48
14-03-2023	1.088.065	1,68%	35,54	35,01	35,78	35,435
13-03-2023	1.475.207	-1,91%	35,03	34,71	35,50	34,84
10-03-2023	1.032.861	-1,88%	36,25	35,1801	36,13	35,52
09-03-2023	926.413	-1,71%	36,91	36,085	37,14	36,19
08-03-2023	1.275.893	1,43%	36,32	36,345	36,935	36,81
07-03-2023	947.803	-0,89%	36,49	36,10	36,725	36,295
06-03-2023	1.170.724	-3,07%	37,48	36,432	37,58	36,61
03-03-2023	867.319	0,69%	37,645	37,19	38,00	37,78
02-03-2023	1.261.828	2,26%	36,89	36,67	37,68	37,52
01-03-2023	896.381	0,82%	36,25	36,185	37,15	36,69