International Paper Corporation (IP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/02/2023	864.575	-0,52%	36,43	36,34	36,75	36,39
27/02/2023	919.589	0,23%	37,12	36,45	37,185	36,575
24/02/2023	1.267.530	-0,16%	36,11	35,965	36,68	36,49
23/02/2023	706.929	0,73%	36,445	35,99	36,67	36,545
22/02/2023	950.365	1,22%	36,11	36,05	36,615	36,55
21/02/2023	1.999.831	-5,64%	37,77	35,815	37,77	36,11
20/02/2023	1.091.743	-0,95%	38,53	38,05	38,71	38,275
17/02/2023	1.091.743	-0,95%	38,53	38,05	38,71	38,275
16/02/2023	997.978	-0,48%	38,315	38,20	38,995	38,63
15/02/2023	1.168.111	0,31%	38,905	38,80	39,57	39,27
14/02/2023	1.011.827	-0,10%	39,135	38,89	39,36	39,15
13/02/2023	955.314	1,46%	38,80	38,68	39,46	39,1925
10/02/2023	1.213.309	0,69%	38,25	37,8525	38,72	38,635
09/02/2023	1.660.736	-2,71%	39,63	38,13	39,63	38,37
08/02/2023	1.547.985	-2,11%	40,03	39,285	40,28	39,43
07/02/2023	1.087.005	-0,67%	40,35	39,955	40,765	40,27
06/02/2023	944.812	-2,04%	41,25	40,42	41,20	40,515
03/02/2023	1.298.707	-0,41%	41,28	41,20	41,87	41,36
02/02/2023	1.805.168	1,67%	41,21	40,825	41,605	41,53
01/02/2023	2.970.559	-2,34%	41,30	40,385	41,50	40,84
31/01/2023	4.131.931	9,82%	39,66	39,48	41,89	41,50
30/01/2023	1.644.789	-0,81%	38,04	37,78	38,38	37,80
27/01/2023	1.267.858	2,32%	37,30	37,18	38,255	38,095
26/01/2023	1.038.155	2,49%	36,38	36,33	37,265	37,225
25/01/2023	1.156.718	-1,20%	36,40	35,78	36,68	36,31
24/01/2023	1.012.436	-1,95%	37,23	36,58	37,34	36,74
23/01/2023	888.521	-0,16%	37,60	37,20	37,87	37,47
20/01/2023	1.176.244	2,46%	36,79	36,50	37,53	37,53
19/01/2023	1.020.416	-0,77%	36,605	35,925	36,87	36,625
18/01/2023	720.208	-1,65%	37,725	36,86	37,81	36,92
17/01/2023	829.624	-1,86%	38,24	37,525	38,36	37,54
16/01/2023	1.223.821	1,14%	37,51	37,40	38,41	38,25
13/01/2023	1.223.821	1,14%	37,51	37,40	38,41	38,25
12/01/2023	793.533	0,61%	37,78	37,37	38,10	37,84
11/01/2023	1.029.431	0,03%	37,86	37,46	37,94	37,63
10/01/2023	1.517.926	1,68%	37,07	36,42	37,66	37,63
09/01/2023	1.181.367	1,01%	36,785	36,69	37,655	37,01
06/01/2023	874.395	1,22%	36,51	36,35	36,90	36,64
05/01/2023	1.420.858	-1,68%	36,53	35,90	36,57	36,21
04/01/2023	2.362.307	4,01%	35,76	35,66	36,855	36,83
03/01/2023	1.115.735	2,24%	34,76	34,71	35,51	35,405
02/01/2023	786.979	-0,40%	34,50	34,24	34,76	34,63
30/12/2022	786.979	-0,40%	34,50	34,24	34,76	34,63
29/12/2022	747.528	1,18%	34,515	34,44	35,03	34,765
28/12/2022	704.532	-1,58%	35,06	34,15	35,09	34,36
27/12/2022	749.121	0,53%	34,68	34,535	35,04	34,915
23/12/2022	238.902	0,67%	34,37	34,29	34,666	34,66
22/12/2022	1.329.665	-0,69%	34,40	33,75	34,445	34,42
21/12/2022	1.331.512	-0,40%	34,99	34,605	35,12	34,54
20/12/2022	1.027.201	-0,77%	34,90	34,61	35,10	34,65
19/12/2022	1.461.260	-1,97%	35,73	34,615	35,89	34,91
16/12/2022	1.432.454	-2,59%	36,11	35,075	36,31	35,595
15/12/2022	1.327.977	-1,46%	36,58	36,27	36,78	36,56
14/12/2022	902.689	-0,36%	37,08	36,79	37,79	37,085
13/12/2022	1.139.145	1,17%	37,86	36,935	38,02	37,23
12/12/2022	875.169	1,97%	36,095	35,945	36,805	36,7914
09/12/2022	750.946	-0,14%	36,07	36,01	36,535	36,12
08/12/2022	511.716	0,07%	36,40	36,03	36,52	36,175
07/12/2022	663.194	-0,73%	36,18	36,0309	36,72	36,155
06/12/2022	2.810.173	-0,32%	36,46	36,035	36,73	36,405
05/12/2022	3.522.222	-1,59%	36,77	36,38	36,9401	36,51
02/12/2022	3.322.568	-0,93%	35,765	36,70	37,22	37,0415
01/12/2022	6.109.464	0,78%	35,765	36,98	37,64	37,41
30/11/2022	5.383.200	2,15%	35,765	35,59	37,13	37,1101
29/11/2022	4.274.507	1,58%	35,765	35,63	36,445	36,345
28/11/2022	3.687.510	-2,47%	36,36	35,73	36,43	35,815
25/11/2022	1.462.460	0,08%	36,81	36,54	36,89	36,84
24/11/2022	2.589.806	0,30%	36,81	36,53	36,9102	36,82
23/11/2022	2.589.806	0,30%	36,81	36,53	36,9102	36,82
22/11/2022	4.031.212	1,44%	36,41	36,28	36,937	36,71
21/11/2022	3.736.274	1,20%	35,60	35,56	36,275	36,20
18/11/2022	5.432.427	0,03%	35,32	35,555	36,15	35,75
17/11/2022	3.904.253	-0,04%	35,32	35,04	35,82	35,765
16/11/2022	3.835.465	-1,92%	36,37	35,685	36,45	35,81
15/11/2022	7.066.554	0,72%	33,28	36,06	37,095	36,47
14/11/2022	1.738.339	0,09%	33,28	36,02	37,14	36,20
11/11/2022	2.382.439	4,25%	33,28	35,19	36,865	36,635
10/11/2022	1.491.736	5,78%	33,28	33,9023	35,155	35,14
09/11/2022	1.218.107	-0,88%	33,28	33,06	33,57	33,225
08/11/2022	1.192.196	-0,21%	33,80	33,24	33,855	33,52
07/11/2022	1.006.569	-0,27%	33,80	33,215	33,89	33,58
04/11/2022	985.697	3,06%	33,31	32,95	33,7675	33,69
03/11/2022	991.615	-0,52%	32,60	32,39	33,06	32,55
02/11/2022	1.030.524	0,57%	34,00	32,72	33,985	33,72
01/11/2022	1.238.805	-0,25%	34,00	32,87	34,05	33,525
31/10/2022	1.426.790	-0,68%	33,48	33,33	33,925	33,59
28/10/2022	1.469.364	2,61%	33,03	32,88	33,88	33,85
27/10/2022	2.735.476	-0,68%	32,58	32,18	34,15	32,995
26/10/2022	1.503.292	-0,61%	32,60	33,09	33,88	33,235
25/10/2022	1.217.483	1,40%	32,60	32,40	33,575	33,43
24/10/2022	1.065.403	-0,32%	33,26	32,85	33,4028	32,975
21/10/2022	1.126.659	3,62%	33,15	31,915	33,08	33,065
20/10/2022	984.472	-1,97%	33,15	31,835	32,965	31,92
19/10/2022	1.113.537	-2,89%	33,15	32,245	33,265	32,57
18/10/2022	1.580.329	0,90%	33,36	33,33	34,08	33,53
17/10/2022	1.043.424	1,86%	33,36	33,005	33,58	33,225
14/10/2022	1.050.913	-0,49%	33,08	32,5136	33,36	32,62
13/10/2022	1.442.298	4,02%	31,03	30,88	32,88	32,765
12/10/2022	762.029	-0,22%	31,665	31,485	31,915	31,51
11/10/2022	1.078.927	-0,02%	31,56	30,69	31,99	31,565