International Paper Company (BVMF:I1PC34)
Brazil · Delayed Price · Currency is BRL 244.00
-4.00 (-1.61%)
At close: Feb 20, 2026
BVMF:I1PC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -1.61% | 100 |
| Feb 19, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 246.32 | -0.80% | 10 |
| Feb 11, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 248.30 | 0.61% | 1 |
| Feb 10, 2026 | 248.17 | 248.69 | 248.17 | 248.49 | 246.80 | 14.55% | 201 |
| Feb 2, 2026 | 216.92 | 216.92 | 216.92 | 216.92 | 215.45 | 3.39% | 100 |
| Jan 30, 2026 | 209.81 | 209.81 | 209.81 | 209.81 | 208.39 | -5.15% | 100 |
| Jan 27, 2026 | 221.21 | 221.21 | 221.21 | 221.21 | 219.71 | -3.13% | 100 |
| Jan 23, 2026 | 221.32 | 228.35 | 221.32 | 228.35 | 226.80 | 1.10% | 1,965 |
| Jan 20, 2026 | 225.87 | 225.87 | 225.87 | 225.87 | 224.34 | -0.81% | 100 |
| Jan 13, 2026 | 227.72 | 227.72 | 227.72 | 227.72 | 226.17 | 1.21% | 5 |
| Jan 8, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 223.47 | 1.96% | 1 |
| Jan 6, 2026 | 218.23 | 220.68 | 218.23 | 220.68 | 219.18 | -0.10% | 101 |
| Dec 29, 2025 | 220.91 | 220.91 | 220.91 | 220.91 | 219.41 | 3.65% | 1 |
| Dec 19, 2025 | 213.14 | 213.14 | 213.14 | 213.14 | 211.69 | 1.88% | 2 |
| Dec 9, 2025 | 209.21 | 209.21 | 209.21 | 209.21 | 207.79 | -1.55% | 100 |
| Dec 8, 2025 | 212.51 | 212.51 | 212.51 | 212.51 | 211.07 | 4.97% | 2 |
| Dec 2, 2025 | 205.59 | 205.59 | 202.44 | 202.44 | 201.07 | -1.63% | 201 |
| Nov 24, 2025 | 206.39 | 206.39 | 205.80 | 205.80 | 204.40 | 4.79% | 200 |
| Nov 17, 2025 | 197.60 | 197.60 | 196.40 | 196.40 | 195.07 | -3.73% | 145 |
| Nov 12, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 200.90 | 1.07% | 100 |
| Nov 11, 2025 | 202.71 | 202.71 | 201.85 | 201.85 | 198.79 | -0.11% | 104 |
| Nov 10, 2025 | 202.08 | 202.08 | 202.08 | 202.08 | 199.01 | 1.55% | 1 |
| Nov 7, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 195.98 | 3.08% | 4 |
| Nov 6, 2025 | 193.43 | 193.43 | 193.05 | 193.05 | 190.12 | -0.94% | 1,616 |
| Nov 5, 2025 | 195.00 | 195.00 | 194.88 | 194.88 | 191.92 | -0.57% | 6 |
| Nov 4, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 193.03 | -0.71% | 1 |
| Nov 3, 2025 | 199.93 | 199.93 | 197.40 | 197.40 | 194.40 | -4.17% | 2 |
| Oct 30, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 202.87 | -20.77% | 5 |
| Oct 22, 2025 | 259.74 | 260.00 | 259.74 | 260.00 | 256.05 | 4.10% | 500 |
| Oct 9, 2025 | 249.24 | 249.75 | 249.24 | 249.75 | 245.96 | 1.82% | 320 |
| Sep 29, 2025 | 244.08 | 245.28 | 244.08 | 245.28 | 241.56 | -0.70% | 5 |
| Sep 12, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 243.25 | -1.20% | 10 |