Mercado abrirá em 2 mins

International Paper Company (IP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
33,52-0,91 (-2,64%)
No fechamento: 04:00PM EDT
33,59 +0,07 (+0,21%)
Pré-Abertura: 08:42AM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202433,4934,2733,1633,5233,5212.003.000
24 de abr. de 202434,2034,5633,9234,4334,438.249.400
23 de abr. de 202433,9234,4933,6734,4134,416.744.500
22 de abr. de 202435,3035,4134,5434,7634,767.334.700
19 de abr. de 202434,5135,7234,5135,3735,3714.618.600
18 de abr. de 202435,2235,6535,0935,2635,265.229.400
17 de abr. de 202436,1136,1735,0135,0635,066.380.900
16 de abr. de 202437,0137,0335,8035,9135,918.615.400
15 de abr. de 202437,6738,0036,5636,7736,773.535.900
12 de abr. de 202437,1037,7036,8937,1437,145.969.300
11 de abr. de 202437,9638,2637,7237,8137,814.189.400
10 de abr. de 202437,7138,3137,3338,2538,257.844.100
09 de abr. de 202438,1038,5937,7438,1438,143.673.400
08 de abr. de 202439,0139,0937,8838,2138,216.814.600
05 de abr. de 202439,1239,2038,3938,6638,663.347.000
04 de abr. de 202439,2339,6938,7939,2939,295.908.800
03 de abr. de 202438,7639,1338,6339,0739,074.047.200
02 de abr. de 202438,9038,9938,2238,7038,703.806.700
01 de abr. de 202438,9239,3738,8839,0339,032.854.700
28 de mar. de 202439,2939,4838,6039,0239,027.774.300
27 de mar. de 202438,0739,4037,4139,3939,3910.984.400
26 de mar. de 202440,8741,2837,2238,2038,2019.957.300
25 de mar. de 202439,6340,8639,6340,8540,854.454.800
22 de mar. de 202440,0040,1039,5339,5339,532.642.800
21 de mar. de 202439,4339,9939,0539,8839,884.243.700
20 de mar. de 202439,1140,3438,7039,2339,236.752.900
19 de mar. de 202435,6138,8535,4638,7738,7712.428.900
18 de mar. de 202436,3236,3234,9034,9434,945.409.400
15 de mar. de 202436,0936,4435,6836,3536,3521.736.100
14 de mar. de 202436,1436,5035,9936,1936,193.412.000
13 de mar. de 202436,3236,6235,9236,2936,292.834.900
12 de mar. de 202436,5536,6936,0236,1336,132.021.900
11 de mar. de 202436,0936,8935,8736,6236,622.006.400
08 de mar. de 202436,0036,2735,7036,2436,242.068.800
07 de mar. de 202435,9536,2835,7435,8835,882.840.000
06 de mar. de 202436,3736,4035,3735,7135,713.183.500
05 de mar. de 202435,6536,1135,6535,8535,853.057.800
04 de mar. de 202435,6136,3035,4735,8935,894.244.100
01 de mar. de 202435,2435,5734,9735,0535,052.730.700
29 de fev. de 202434,6535,9834,6535,3635,364.499.000
28 de fev. de 202434,0635,1533,9834,6234,624.773.900
27 de fev. de 202433,9334,3033,8634,2034,202.235.800
26 de fev. de 202434,3634,5733,8033,8033,804.645.000
23 de fev. de 202434,5534,8034,2434,7334,733.365.900
22 de fev. de 202434,6334,8634,3634,4934,494.622.300
21 de fev. de 202435,3335,3834,6034,7334,734.076.900
21 de fev. de 20240.463 Dividendo
20 de fev. de 202436,5137,1935,6835,7435,285.476.700
16 de fev. de 202435,0135,9235,0035,8035,345.380.700
15 de fev. de 202434,5335,0934,4535,0734,622.079.700
14 de fev. de 202434,6934,9034,2434,5334,083.068.400
13 de fev. de 202435,2035,3634,4134,6134,164.074.000
12 de fev. de 202435,2735,9935,2435,5035,043.463.300
09 de fev. de 202434,8535,3234,6335,2634,803.731.700
08 de fev. de 202433,9835,0533,8534,8934,445.976.200
07 de fev. de 202433,4533,8833,0633,8633,424.919.900
06 de fev. de 202432,8833,4132,7033,1432,713.073.500
05 de fev. de 202433,1533,3232,9232,9732,545.227.700
02 de fev. de 202434,0234,1533,1033,4633,035.693.200
01 de fev. de 202435,7135,9934,2434,3633,917.882.100
31 de jan. de 202436,3936,4135,6235,8335,375.966.100
30 de jan. de 202436,5036,6636,2236,3235,853.975.500
29 de jan. de 202437,2737,4336,5536,7236,243.267.300
26 de jan. de 202437,8337,8837,3437,5737,082.558.500
25 de jan. de 202436,6937,8736,6937,6537,163.829.700
24 de jan. de 202436,6136,7336,0536,1835,712.663.400
23 de jan. de 202436,4836,9336,3536,5136,042.291.700
22 de jan. de 202436,3136,5235,4036,3535,883.229.500
19 de jan. de 202436,6636,7836,0636,7436,262.339.300
18 de jan. de 202436,8336,9936,2736,6936,213.258.700
17 de jan. de 202437,0037,3236,8336,9036,422.274.300
16 de jan. de 202437,4637,5037,0237,3136,832.745.700
12 de jan. de 202438,0038,1537,4837,6737,181.770.400
11 de jan. de 202437,6337,8637,2737,8237,332.500.300
10 de jan. de 202437,5337,7037,3437,5637,071.809.300
09 de jan. de 202437,6537,7337,2337,6737,182.259.600
08 de jan. de 202437,0637,7137,0637,6637,172.833.700
05 de jan. de 202436,4837,3136,4037,2736,795.272.300
04 de jan. de 202436,3536,6936,3136,4736,002.949.400
03 de jan. de 202436,1836,5535,9136,3535,882.530.400
02 de jan. de 202436,2536,8536,2136,5436,073.461.900
29 de dez. de 202336,1536,3535,9236,1535,681.800.000
28 de dez. de 202336,3536,5236,1436,2535,781.469.600
27 de dez. de 202336,5336,7736,2036,4736,001.908.200
26 de dez. de 202336,5536,6536,3836,5836,111.638.000
22 de dez. de 202336,6336,8436,4936,6436,171.664.600
21 de dez. de 202336,8536,9336,3636,5836,112.333.100
20 de dez. de 202336,7236,9936,5636,5936,122.402.200
19 de dez. de 202337,0037,2636,6736,8636,386.298.900
18 de dez. de 202337,6837,6836,8236,8436,363.372.800
15 de dez. de 202337,4837,8937,1837,4336,955.645.600
14 de dez. de 202337,1638,2137,1637,6737,183.279.500
13 de dez. de 202335,9637,0735,7136,9136,433.124.800
12 de dez. de 202336,8036,8035,9736,0535,582.173.000
11 de dez. de 202336,7237,0236,5836,9136,431.705.600
08 de dez. de 202336,7037,0036,5736,8436,361.818.100
07 de dez. de 202336,6536,8736,3036,8236,342.230.700
06 de dez. de 202336,5736,9736,4036,5536,082.563.300
05 de dez. de 202337,1337,1336,3836,4435,973.544.700
04 de dez. de 202336,8737,3736,7937,3636,884.714.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...