International Paper Company (BVMF:I1PC34)
Brazil · Delayed Price · Currency is BRL 158.80
0.00 (0.00%)
At close: May 18, 2026
BVMF:I1PC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | 1 |
| May 12, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -0.21% | 316 |
| May 11, 2026 | 159.37 | 159.37 | 159.14 | 159.14 | 159.14 | 1.20% | 1,000 |
| May 4, 2026 | 161.00 | 161.00 | 157.20 | 157.25 | 157.25 | 2.66% | 335 |
| Apr 30, 2026 | 155.00 | 155.00 | 147.50 | 153.17 | 153.17 | -7.17% | 386 |
| Apr 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 1 |
| Apr 24, 2026 | 170.00 | 170.00 | 164.72 | 165.00 | 165.00 | -11.35% | 809 |
| Apr 22, 2026 | 186.13 | 186.13 | 186.13 | 186.13 | 186.13 | - | 1 |
| Apr 17, 2026 | 186.13 | 186.13 | 186.13 | 186.13 | 186.13 | 2.08% | 1 |
| Apr 16, 2026 | 182.34 | 182.34 | 182.34 | 182.34 | 182.34 | -0.20% | 1 |
| Apr 15, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | -0.19% | 300 |
| Apr 13, 2026 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | -0.27% | 100 |
| Apr 10, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | 2.78% | 100 |
| Mar 20, 2026 | 178.58 | 178.58 | 178.58 | 178.58 | 178.58 | 0.89% | 40 |
| Mar 19, 2026 | 180.00 | 181.64 | 177.00 | 177.00 | 177.00 | -20.27% | 161 |
| Mar 3, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -9.02% | 5 |
| 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 | 246.37 | -0.80% | 10 |
| Feb 11, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 248.36 | 0.61% | 1 |
| Feb 10, 2026 | 248.17 | 248.69 | 248.17 | 248.49 | 246.86 | 14.55% | 201 |
| Feb 2, 2026 | 216.92 | 216.92 | 216.92 | 216.92 | 215.49 | 3.39% | 100 |
| Jan 30, 2026 | 209.81 | 209.81 | 209.81 | 209.81 | 208.43 | -5.15% | 100 |
| Jan 27, 2026 | 221.21 | 221.21 | 221.21 | 221.21 | 219.76 | -3.13% | 100 |
| Jan 23, 2026 | 221.32 | 228.35 | 221.32 | 228.35 | 226.85 | 1.10% | 1,965 |
| Jan 20, 2026 | 225.87 | 225.87 | 225.87 | 225.87 | 224.39 | -0.81% | 100 |
| Jan 13, 2026 | 227.72 | 227.72 | 227.72 | 227.72 | 226.22 | 1.21% | 5 |
| Jan 8, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 223.52 | 1.96% | 1 |
| Jan 6, 2026 | 218.23 | 220.68 | 218.23 | 220.68 | 219.23 | -0.10% | 101 |
| Dec 29, 2025 | 220.91 | 220.91 | 220.91 | 220.91 | 219.46 | 3.65% | 1 |
| Dec 19, 2025 | 213.14 | 213.14 | 213.14 | 213.14 | 211.74 | 1.88% | 2 |
| Dec 9, 2025 | 209.21 | 209.21 | 209.21 | 209.21 | 207.83 | -1.55% | 100 |
| Dec 8, 2025 | 212.51 | 212.51 | 212.51 | 212.51 | 211.11 | 4.97% | 2 |
| Dec 2, 2025 | 205.59 | 205.59 | 202.44 | 202.44 | 201.11 | -1.63% | 201 |
| Nov 24, 2025 | 206.39 | 206.39 | 205.80 | 205.80 | 204.45 | 4.79% | 200 |