International Paper Corporation (IP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/10/2022	1.078.226	0,08%	31,70	31,3581	32,02	31,585
07/10/2022	1.415.224	-1,99%	31,77	31,295	31,81	31,56
06/10/2022	1.170.991	-1,99%	32,70	31,97	32,78	32,215
05/10/2022	1.788.074	-1,10%	32,84	32,40	33,105	32,885
04/10/2022	1.779.281	2,24%	33,05	32,80	33,385	33,27
03/10/2022	2.685.071	2,65%	31,99	31,81	32,96	32,54
30/09/2022	1.524.677	-0,53%	32,20	31,64	32,725	31,92
29/09/2022	1.947.039	-1,85%	32,20	31,34	32,26	32,105
28/09/2022	2.612.139	2,54%	32,20	32,12	32,795	32,71
27/09/2022	2.364.436	0,41%	32,20	31,58	32,575	31,90
26/09/2022	3.728.778	-3,93%	33,20	31,135	32,85	31,80
23/09/2022	1.585.334	-2,07%	33,20	32,495	33,395	33,11
22/09/2022	1.417.836	-1,37%	34,39	33,555	34,40	33,79
21/09/2022	1.136.791	-1,67%	34,955	34,24	35,495	34,249
20/09/2022	1.701.492	-4,66%	35,855	34,43	36,49	34,82
19/09/2022	2.245.215	3,66%	35,34	35,30	36,55	36,52
16/09/2022	4.787.433	-11,23%	37,18	34,7501	37,12	35,225
15/09/2022	835.416	0,01%	39,71	39,52	40,168	39,685
14/09/2022	997.898	-1,99%	40,43	39,365	40,546	39,685
13/09/2022	772.993	-3,98%	41,40	40,395	41,50	40,49
12/09/2022	638.104	1,10%	40,72	41,85	42,685	42,18
09/09/2022	664.903	-0,51%	40,72	41,49	41,99	41,36
08/09/2022	1.070.205	1,24%	40,72	40,30	41,63	41,57
07/09/2022	921.039	1,36%	40,36	40,17	41,105	40,88
06/09/2022	835.895	-1,47%	41,89	40,13	41,06	40,33
05/09/2022	649.698	-0,92%	41,89	40,835	41,975	40,93
02/09/2022	649.698	-0,92%	41,89	40,835	41,975	40,93
01/09/2022	696.312	-0,73%	41,58	41,00	41,675	41,315
31/08/2022	816.625	-1,14%	42,34	41,58	42,34	41,62
30/08/2022	831.817	-0,11%	42,46	41,51	42,42	42,105
29/08/2022	873.358	-1,13%	42,46	42,02	42,499	42,14
26/08/2022	535.535	-2,80%	43,99	42,6025	44,08	42,6399
25/08/2022	669.451	2,96%	42,87	42,86	43,88	43,87
24/08/2022	597.565	-0,47%	42,69	42,36	42,87	42,58
23/08/2022	438.018	0,68%	42,54	42,41	43,06	42,79
22/08/2022	950.214	-2,52%	43,97	42,21	42,81	42,49
19/08/2022	906.830	-1,27%	43,97	43,40	43,98	43,58
18/08/2022	635.228	-0,59%	44,15	43,75	44,245	44,14
17/08/2022	876.993	-1,27%	44,58	44,33	44,835	44,41
16/08/2022	710.184	1,11%	44,47	44,26	45,175	44,985
15/08/2022	900.749	-0,06%	44,14	43,915	44,525	44,485
12/08/2022	1.121.454	2,73%	43,81	43,63	44,62	44,52
11/08/2022	781.861	0,92%	43,70	43,614	44,14	43,81