International Paper Company (BVMF:I1PC34)
Brazil · Delayed Price · Currency is BRL 202.29
+2.13 (1.07%)
At close: Nov 12, 2025
BVMF:I1PC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 202.29 | 1.07% | 100 |
| Nov 11, 2025 | 202.71 | 202.71 | 201.85 | 201.85 | 200.16 | -0.11% | 104 |
| Nov 10, 2025 | 202.08 | 202.08 | 202.08 | 202.08 | 200.39 | 1.55% | 1 |
| Nov 7, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 197.33 | 3.08% | 4 |
| Nov 6, 2025 | 193.43 | 193.43 | 193.05 | 193.05 | 191.43 | -0.94% | 1,616 |
| Nov 5, 2025 | 195.00 | 195.00 | 194.88 | 194.88 | 193.25 | -0.57% | 6 |
| Nov 4, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 194.36 | -0.71% | 1 |
| Nov 3, 2025 | 199.93 | 199.93 | 197.40 | 197.40 | 195.75 | -4.17% | 2 |
| Oct 30, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 204.27 | -20.77% | 5 |
| Oct 22, 2025 | 259.74 | 260.00 | 259.74 | 260.00 | 257.82 | 4.10% | 500 |
| Oct 9, 2025 | 249.24 | 249.75 | 249.24 | 249.75 | 247.66 | 1.82% | 320 |
| Sep 29, 2025 | 244.08 | 245.28 | 244.08 | 245.28 | 243.23 | -0.70% | 5 |
| Sep 12, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 244.93 | -1.20% | 10 |
| Sep 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 247.91 | -8.42% | 10 |
| Jul 31, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 269.07 | -9.00% | 1 |
| Jul 24, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 295.68 | 0.33% | 1 |
| Jul 23, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 294.69 | 3.39% | 1 |
| Jul 22, 2025 | 287.80 | 289.20 | 287.80 | 289.20 | 285.04 | 0.63% | 5 |
| Jul 21, 2025 | 286.40 | 287.40 | 286.40 | 287.40 | 283.26 | -0.80% | 5 |
| Jul 14, 2025 | 290.34 | 290.35 | 289.71 | 289.71 | 285.54 | 13.82% | 131 |
| Jun 30, 2025 | 254.33 | 254.54 | 254.33 | 254.54 | 250.87 | 0.72% | 102 |
| Jun 20, 2025 | 253.05 | 253.05 | 252.72 | 252.72 | 249.08 | -0.63% | 1,000 |
| Jun 17, 2025 | 254.31 | 254.31 | 254.31 | 254.31 | 250.65 | -2.53% | 500 |
| Jun 12, 2025 | 260.55 | 260.92 | 260.55 | 260.92 | 257.16 | -1.48% | 400 |
| Jun 10, 2025 | 264.84 | 264.84 | 264.84 | 264.84 | 261.03 | 0.23% | 200 |
| Jun 6, 2025 | 269.33 | 269.33 | 264.23 | 264.23 | 260.43 | -3.64% | 300 |
| May 27, 2025 | 273.42 | 274.21 | 273.42 | 274.21 | 270.26 | -1.92% | 1,601 |