International Paper Corporation (IP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10-08-2022	685.985	0,99%	43,24	43,22	43,7823	42,93
09-08-2022	724.547	0,07%	42,61	42,2701	42,73	42,51
08-08-2022	868.384	1,68%	42,17	42,22	42,89	42,49
05-08-2022	649.068	-0,17%	41,63	41,43	42,12	41,80
04-08-2022	918.940	-1,73%	42,64	41,835	42,655	41,875
03-08-2022	871.453	0,57%	42,64	42,08	42,875	42,58
02-08-2022	960.453	-1,07%	43,15	42,005	42,805	42,36
01-08-2022	961.599	0,11%	43,15	42,35	43,12	42,815
29-07-2022	1.258.593	-0,63%	43,15	42,365	43,366	42,75
28-07-2022	2.523.746	0,99%	43,03	42,22	44,07	43,04
27-07-2022	2.103.017	1,99%	41,94	41,7058	42,86	42,61
26-07-2022	1.773.427	-3,84%	43,15	41,20	43,135	41,79
25-07-2022	665.217	0,60%	42,76	42,84	43,66	43,45
22-07-2022	685.881	-0,14%	42,76	42,94	43,55	43,21
21-07-2022	700.049	0,75%	42,76	42,65	43,305	43,26
20-07-2022	569.021	0,87%	42,42	42,495	43,0461	42,92
19-07-2022	764.609	2,73%	41,98	41,94	42,80	42,55
18-07-2022	800.725	-1,17%	42,33	41,225	42,32	41,43
15-07-2022	519.244	0,34%	42,33	41,77	42,41	41,92
14-07-2022	619.845	-1,38%	41,49	41,18	41,925	41,56
13-07-2022	690.320	-1,54%	42,26	41,835	42,60	42,11
12-07-2022	860.422	1,30%	42,06	42,0708	43,278	42,78
11-07-2022	662.559	-1,08%	42,19	41,8693	42,59	42,25
08-07-2022	789.507	-0,88%	42,38	42,68	43,30	42,68
07-07-2022	865.675	2,53%	42,38	42,34	43,385	42,93
06-07-2022	1.058.737	0,60%	41,76	41,16	42,34	41,86
05-07-2022	1.169.703	-0,81%	41,32	40,21	41,63	41,64
04-07-2022	1.156.022	0,43%	41,54	41,06	42,2099	42,01
01-07-2022	1.156.022	0,43%	41,54	41,06	42,2099	42,01
30-06-2022	1.159.048	-1,44%	41,92	41,48	42,29	41,83
29-06-2022	589.485	0,21%	42,47	42,029	42,645	42,43
28-06-2022	1.217.349	-1,12%	42,92	42,23	43,3965	42,33
27-06-2022	739.863	-0,14%	43,00	42,63	43,29	42,78
24-06-2022	1.537.634	4,18%	41,54	41,37	42,865	42,84
23-06-2022	915.911	-0,29%	41,01	40,42	41,41	41,12
22-06-2022	1.036.869	-1,58%	41,17	40,69	41,54	41,22
21-06-2022	1.703.152	-1,09%	42,83	41,5944	42,32	41,89
20-06-2022	1.036.458	-0,84%	42,83	41,91	43,11	42,35
17-06-2022	1.036.458	-0,84%	42,83	41,91	43,11	42,35
16-06-2022	1.297.781	-3,02%	44,16	42,16	43,33	42,72
15-06-2022	1.305.798	0,96%	44,16	43,42	44,53	44,04
14-06-2022	1.050.912	1,11%	43,24	43,12	44,03	43,62
13-06-2022	1.292.024	-4,07%	44,43	42,90	44,48	43,17
10-06-2022	955.677	-2,39%	47,34	44,66	45,43	45,175
09-06-2022	873.591	-2,12%	47,34	46,255	47,13	46,28
08-06-2022	658.725	-1,38%	46,99	47,13	47,80	47,27
07-06-2022	1.009.958	1,42%	46,99	46,6942	47,996	47,93
06-06-2022	812.734	0,34%	47,22	46,88	47,71	47,25
03-06-2022	678.994	-0,93%	47,12	47,00	47,54	47,06
02-06-2022	946.933	0,08%	47,93	46,55	47,93	47,49
01-06-2022	1.118.632	-2,04%	48,41	46,92	48,51	47,46
31-05-2022	654.870	-1,17%	47,99	48,28	49,16	48,732
30-05-2022	1.216.422	1,21%	47,99	48,54	49,31	49,27
27-05-2022	1.216.422	1,21%	47,99	48,54	49,31	49,27
26-05-2022	863.683	2,54%	47,99	46,91	48,88	48,63
25-05-2022	1.305.322	1,42%	47,06	46,90	48,07	47,86
24-05-2022	1.361.185	-1,87%	48,08	46,07	48,08	47,24