International Paper Corporation (IP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/05/2024	0	1,31%	36,07	35,76	36,31	36,28
03/05/2024	2.736.141	1,31%	36,07	35,76	36,31	36,28
02/05/2024	2.703.535	1,50%	34,92	35,13	36,075	35,81
01/05/2024	2.955.836	0,97%	34,92	34,54	35,51	35,28
30/04/2024	2.462.570	-1,08%	34,92	34,61	35,27	34,94
29/04/2024	4.190.905	4,40%	33,54	34,18	35,47	35,32
26/04/2024	2.896.812	0,93%	33,54	33,299	33,985	33,83
25/04/2024	6.014.894	-2,64%	33,95	33,21	34,27	33,52
24/04/2024	3.734.812	0,06%	33,95	33,92	34,56	34,43
23/04/2024	3.233.426	-1,01%	33,95	33,67	34,495	34,41
22/04/2024	3.132.318	-1,73%	35,31	34,545	36,13	34,76
19/04/2024	7.517.006	0,31%	34,61	34,59	35,72	35,37
18/04/2024	2.695.541	0,57%	35,15	35,13	35,65	35,26
17/04/2024	2.975.518	-2,37%	37,60	35,01	36,17	35,06
16/04/2024	3.981.947	-2,34%	37,60	35,835	37,024	35,91
15/04/2024	1.548.033	-1,00%	37,60	36,56	37,93	36,77
12/04/2024	2.566.859	-1,77%	37,055	36,90	37,70	37,14
11/04/2024	1.858.670	-1,15%	37,935	37,715	38,26	37,81
10/04/2024	3.161.532	1,21%	37,67	37,33	38,305	38,60
09/04/2024	1.756.404	-0,18%	38,01	37,735	38,585	38,14
08/04/2024	2.699.942	-1,16%	39,075	37,88	39,075	38,21
05/04/2024	1.534.464	-1,60%	39,37	38,395	39,17	38,66
04/04/2024	3.175.458	0,56%	39,37	38,79	39,68	39,29
03/04/2024	2.249.705	0,96%	38,78	38,63	39,13	39,07
02/04/2024	1.774.409	-0,85%	38,91	38,22	39,19	38,70
01/04/2024	1.317.211	0,03%	38,91	38,88	39,37	39,03
28/03/2024	3.559.456	-0,94%	39,305	38,60	39,40	39,02
27/03/2024	5.395.137	3,13%	38,04	37,41	39,40	39,395
26/03/2024	10.987.999	-6,49%	40,83	37,225	41,28	38,20
25/03/2024	2.097.866	3,34%	39,645	39,63	40,86	40,85
22/03/2024	1.108.420	-0,88%	40,015	39,5305	40,14	39,53
21/03/2024	1.495.352	1,64%	39,10	39,075	39,99	39,875
20/03/2024	2.993.761	1,19%	39,10	38,70	40,34	39,23
19/03/2024	6.232.011	10,96%	36,285	35,459	38,845	38,77
18/03/2024	2.004.905	-3,88%	36,285	34,90	36,32	34,94
15/03/2024	2.210.088	0,44%	36,25	35,681	36,44	36,35
14/03/2024	1.322.101	-0,28%	36,25	35,985	36,50	36,19
13/03/2024	1.089.507	0,44%	36,32	35,92	36,62	36,29
12/03/2024	894.397	-1,34%	36,65	36,02	36,68	36,13
11/03/2024	895.623	1,05%	36,08	35,875	36,89	36,62
08/03/2024	820.692	1,00%	35,905	35,70	36,27	36,24
07/03/2024	1.036.613	0,48%	35,90	35,75	36,27	35,88
06/03/2024	1.219.606	-0,38%	36,20	35,38	36,345	35,715
05/03/2024	1.268.745	-0,11%	35,79	35,645	36,11	35,85
04/03/2024	1.993.704	2,40%	35,54	35,49	36,295	35,89
01/03/2024	1.186.299	-0,88%	35,19	34,97	35,565	35,05
29/02/2024	1.653.862	2,14%	35,04	35,035	35,98	35,36
28/02/2024	1.388.517	1,23%	34,14	33,98	35,15	34,62
27/02/2024	898.565	1,18%	33,95	33,86	34,295	34,20
26/02/2024	2.023.151	-2,68%	34,555	33,80	34,565	33,80
23/02/2024	1.362.991	0,70%	34,555	34,245	34,80	34,73
22/02/2024	2.015.737	-0,69%	34,58	34,36	34,8575	34,49
21/02/2024	1.789.500	-1,55%	35,01	34,60	35,38	34,73
20/02/2024	2.725.997	-0,17%	35,01	35,11	37,19	35,74
19/02/2024	1.363.987	0,00%	35,01	35,00	35,915	35,80
16/02/2024	1.363.987	3,68%	35,01	35,00	35,915	35,80
15/02/2024	943.348	1,56%	34,49	34,48	35,09	35,07
14/02/2024	1.117.921	-0,23%	34,845	34,235	34,90	34,53
13/02/2024	1.584.445	-2,51%	35,15	34,39	35,36	34,61
12/02/2024	1.456.144	0,68%	35,34	35,24	35,995	35,50
09/02/2024	1.717.847	1,06%	34,82	34,635	35,315	35,26
08/02/2024	2.668.465	3,04%	33,98	33,8923	35,045	34,89
07/02/2024	2.001.340	2,17%	33,47	33,06	33,85	33,86
06/02/2024	1.419.090	0,52%	32,83	32,70	33,59	33,14
05/02/2024	2.274.688	-1,46%	33,93	32,92	33,27	32,97
02/02/2024	2.414.944	-2,62%	33,93	33,10	34,04	33,46
01/02/2024	3.550.497	-4,10%	35,715	34,245	35,99	34,36
31/01/2024	1.916.453	-1,35%	36,33	35,625	36,395	35,83
30/01/2024	1.759.951	-1,09%	37,36	36,22	36,645	36,32
29/01/2024	1.551.827	-2,26%	37,36	36,55	37,4299	36,72
26/01/2024	1.164.571	-0,21%	37,82	37,335	37,88	37,57
25/01/2024	1.612.219	4,06%	36,89	36,89	37,94	37,65
24/01/2024	1.118.511	-0,90%	36,55	36,05	36,71	36,18
23/01/2024	1.081.624	0,44%	36,48	36,345	36,93	36,51
22/01/2024	1.640.728	-1,06%	36,31	35,40	36,515	36,35
19/01/2024	999.190	0,14%	36,56	36,06	36,775	36,74
18/01/2024	1.498.527	-0,57%	36,94	36,27	36,99	36,69
17/01/2024	1.043.039	-1,10%	37,49	36,83	37,315	36,90
16/01/2024	950.842	-0,96%	37,49	37,02	37,52	37,31
15/01/2024	795.125	-0,40%	38,13	37,48	38,15	37,67
12/01/2024	795.125	-0,40%	38,13	37,48	38,15	37,67
11/01/2024	1.096.575	0,69%	37,59	37,27	37,86	37,82
10/01/2024	757.415	-0,29%	37,57	37,34	37,68	37,56
09/01/2024	1.010.962	0,03%	37,57	37,24	37,725	37,67
08/01/2024	1.296.149	1,05%	36,46	37,06	37,71	37,66
05/01/2024	2.319.471	2,19%	36,46	36,44	37,305	37,27
04/01/2024	921.382	0,33%	36,46	36,31	36,685	36,47
03/01/2024	1.036.472	-0,52%	36,12	35,905	36,545	36,35
02/01/2024	1.084.177	1,08%	36,16	36,205	36,85	36,54
29/12/2023	679.989	-0,28%	36,16	35,915	36,35	36,15
28/12/2023	628.705	-0,60%	36,43	36,14	36,5201	36,25
27/12/2023	835.355	-0,30%	36,52	36,2001	36,77	36,47
26/12/2023	733.755	-0,16%	36,53	36,38	36,65	36,58
22/12/2023	652.327	0,16%	36,85	36,4901	36,83	36,64
21/12/2023	764.258	-0,03%	36,85	36,36	36,93	36,58
20/12/2023	823.574	-0,73%	37,16	36,56	36,99	36,59
19/12/2023	3.544.077	0,05%	37,16	36,665	37,25	36,86
18/12/2023	1.429.178	-1,58%	37,47	36,84	37,68	36,84
15/12/2023	1.347.509	-0,64%	37,51	37,18	37,89	37,43
14/12/2023	1.348.707	2,06%	37,24	37,19	38,2099	37,67