Mercado fechado

International Paper Company (0JCB.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
45,50+1,53 (+3,48%)
No fechamento: 07:08PM BST
Período:
26 de mai. de 2023 - 26 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202445,2546,0845,2145,5045,50133.169
23 de mai. de 202442,4943,9742,3243,9743,97261.770
23 de mai. de 20240.4625 Dividendo
22 de mai. de 202441,0841,9041,0041,8641,40167.449
21 de mai. de 202441,4942,0041,3541,3840,92262.704
20 de mai. de 202440,8841,2940,6341,1640,711.760
17 de mai. de 202440,5540,8640,3140,7040,25948
16 de mai. de 202439,5940,6339,2040,2839,84329.290
15 de mai. de 202439,6440,1939,5840,0139,57614.698
14 de mai. de 202439,6739,6739,1539,3438,9169
13 de mai. de 202438,5539,2738,5039,2638,83377
10 de mai. de 202439,6539,8938,3238,3837,964.034
09 de mai. de 202439,0839,9139,0839,7039,262.672
08 de mai. de 202438,1539,0038,1538,9938,56129.073
07 de mai. de 202438,4940,8437,0239,2238,78636.566
03 de mai. de 202436,0136,1935,7835,9435,54124.953
02 de mai. de 202435,5235,5435,2635,3434,95291.917
01 de mai. de 202434,8135,0634,5535,0334,64130.031
30 de abr. de 202435,0335,0334,6735,0034,611.373
29 de abr. de 202434,2135,4234,2135,4235,031.621.754
26 de abr. de 202433,7233,8833,3033,7433,36968
25 de abr. de 202433,6234,2533,0033,4833,11103.806
24 de abr. de 202434,4334,5633,9234,2433,863.804
23 de abr. de 202433,9334,4633,8134,4034,023.317
22 de abr. de 202435,3035,3634,6634,9334,5432
19 de abr. de 202435,0035,5734,6235,3034,912.920
18 de abr. de 202435,2535,6235,0935,1934,801.256
17 de abr. de 202436,1436,1435,0835,2434,8527.060
16 de abr. de 202437,0037,0035,8336,0035,6041.807
15 de abr. de 202437,7837,8236,6736,7636,35843
12 de abr. de 202437,0637,6736,9237,0436,631.874
11 de abr. de 202438,0838,2137,7137,9437,52640
10 de abr. de 202437,3837,9737,3537,9237,50118.886
09 de abr. de 202438,1038,5837,7537,8837,4661.321
08 de abr. de 202439,0139,0137,9538,1037,681.736
05 de abr. de 202438,7939,2538,4038,4838,051.290
04 de abr. de 202439,3139,6038,9239,3738,94143.217
03 de abr. de 202438,8139,1038,6838,9438,51231.213
02 de abr. de 202439,0139,0138,3538,3837,962.328
28 de mar. de 202439,2939,4838,6138,8038,375.730
27 de mar. de 202437,9539,1737,6839,1138,6825.318
26 de mar. de 202441,0241,2837,4138,2837,855.508
25 de mar. de 202439,9040,7439,6540,7340,282.015
22 de mar. de 202440,0940,0939,6439,6739,231.466
21 de mar. de 202439,2539,8739,1339,8439,402.030
20 de mar. de 202439,2840,3338,7139,0738,643.534
19 de mar. de 202436,1038,8435,5538,7638,3313.723
18 de mar. de 202436,4136,4135,1935,2134,822.475
15 de mar. de 202436,2436,3035,7935,9535,551.381
14 de mar. de 202436,2536,4336,0936,3435,941.943
13 de mar. de 202436,3236,6136,0736,0735,67401
12 de mar. de 202436,6736,6736,2236,2235,82340
11 de mar. de 202436,0936,8135,9236,8136,402.569
08 de mar. de 202435,8836,2135,7336,1335,73924
07 de mar. de 202435,9036,1635,7635,8835,48841
06 de mar. de 202436,1436,3035,5635,6435,251.066
05 de mar. de 202435,8036,0435,5535,9635,562.295
04 de mar. de 202435,6136,2835,5236,0135,61534
01 de mar. de 202435,3035,5435,0035,0034,61428
29 de fev. de 202435,1735,8935,0135,4235,036.220
28 de fev. de 202434,0635,0434,0634,9934,601.523
27 de fev. de 202433,9334,2833,8834,1933,81486
26 de fev. de 202434,3534,5433,9033,9733,59300
23 de fev. de 202434,3534,6634,3534,5334,15362
22 de fev. de 202434,4834,7734,4834,7734,39709
21 de fev. de 202435,2935,3634,6734,6934,311.274
21 de fev. de 20240.4625 Dividendo
20 de fev. de 202436,2437,0136,1336,1335,278.117
19 de fev. de 2024------
16 de fev. de 202435,0735,6834,9535,5734,731.966
15 de fev. de 202434,7334,9034,6134,7833,96699
14 de fev. de 202434,7734,8534,3334,3333,521.521
13 de fev. de 202435,2935,2934,4734,6533,837.281
12 de fev. de 202435,2835,9835,2435,9635,11498
09 de fev. de 202434,8235,2334,7035,2334,39154
08 de fev. de 202434,2534,9133,9734,9134,081.201
07 de fev. de 202433,4333,4833,1033,2532,46750
06 de fev. de 202432,9633,3732,8333,2932,502.314
05 de fev. de 202433,1533,3232,9333,2332,443.238
02 de fev. de 202433,9534,0633,1533,2832,502.714
01 de fev. de 202435,3635,8534,5934,7633,936.402
31 de jan. de 202436,3736,4035,8536,0435,192.674
30 de jan. de 202436,3736,6136,3136,5635,69227
29 de jan. de 202437,2737,4336,6036,6035,74769
26 de jan. de 202437,7537,8737,3537,3936,50263
25 de jan. de 202436,9937,8136,5737,3936,504.675
24 de jan. de 202436,6536,6536,0836,2235,36345
23 de jan. de 202436,5136,9236,3636,3635,50744
22 de jan. de 202436,0036,4935,4036,0035,141.895
19 de jan. de 202436,6636,6636,1036,6435,771.712
18 de jan. de 202436,8136,9736,4036,4035,541.345
17 de jan. de 202437,1237,2836,8437,0236,14662
16 de jan. de 202437,4337,4937,0437,2936,411.397
15 de jan. de 2024------
12 de jan. de 202438,0538,1737,5137,6036,711.193
11 de jan. de 202437,6837,8437,3537,4836,591.200
10 de jan. de 202437,6537,6737,3937,3936,502.496
09 de jan. de 202437,6437,6937,3937,6336,745.275
08 de jan. de 202437,0637,4437,0637,3336,441.213
05 de jan. de 202436,8537,2136,8537,2036,321.190
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...