International Paper Corporation (IP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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