International Paper Company (BVMF:I1PC34)
Brazil · Delayed Price · Currency is BRL 186.96
0.00 (0.00%)
At close: Jul 15, 2026
BVMF:I1PC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 186.95 | 186.96 | 186.95 | 186.96 | 186.96 | -2.56% | 816 |
| Jul 13, 2026 | 197.00 | 197.00 | 191.70 | 191.88 | 191.88 | -2.60% | 502 |
| Jul 7, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.35% | 70 |
| Jul 6, 2026 | 196.81 | 196.81 | 196.32 | 196.32 | 196.32 | -3.76% | 1,000 |
| Jul 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.86% | 6 |
| Jul 1, 2026 | 202.19 | 202.26 | 202.19 | 202.26 | 202.26 | -0.85% | 500 |
| Jun 25, 2026 | 200.30 | 205.80 | 200.30 | 204.00 | 204.00 | 1.96% | 1,148 |
| Jun 24, 2026 | 197.90 | 200.07 | 197.79 | 200.07 | 200.07 | 17.22% | 811 |
| Jun 8, 2026 | 170.67 | 170.68 | 170.67 | 170.68 | 170.68 | 0.10% | 250 |
| Jun 3, 2026 | 169.48 | 170.51 | 169.48 | 170.51 | 170.51 | 0.91% | 1,010 |
| May 29, 2026 | 167.57 | 168.97 | 167.05 | 168.97 | 168.97 | 7.44% | 502 |
| May 18, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 157.27 | - | 1 |
| May 12, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 157.27 | -0.21% | 316 |
| May 11, 2026 | 159.37 | 159.37 | 159.14 | 159.14 | 157.60 | 1.20% | 1,000 |
| May 4, 2026 | 161.00 | 161.00 | 157.20 | 157.25 | 155.73 | 2.66% | 335 |
| Apr 30, 2026 | 155.00 | 155.00 | 147.50 | 153.17 | 151.69 | -7.17% | 386 |
| Apr 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 163.41 | - | 1 |
| Apr 24, 2026 | 170.00 | 170.00 | 164.72 | 165.00 | 163.41 | -11.35% | 809 |
| Apr 22, 2026 | 186.13 | 186.13 | 186.13 | 186.13 | 184.33 | - | 1 |
| Apr 17, 2026 | 186.13 | 186.13 | 186.13 | 186.13 | 184.33 | 2.08% | 1 |
| Apr 16, 2026 | 182.34 | 182.34 | 182.34 | 182.34 | 180.58 | -0.20% | 1 |
| Apr 15, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 180.94 | -0.19% | 300 |
| Apr 13, 2026 | 183.05 | 183.05 | 183.05 | 183.05 | 181.28 | -0.27% | 100 |
| Apr 10, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 181.78 | 2.78% | 100 |
| Mar 20, 2026 | 178.58 | 178.58 | 178.58 | 178.58 | 176.86 | 0.89% | 40 |
| Mar 19, 2026 | 180.00 | 181.64 | 177.00 | 177.00 | 175.29 | -20.27% | 161 |
| Mar 3, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 219.86 | -9.02% | 5 |
| Feb 20, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 241.65 | -0.96% | 100 |
| Feb 19, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 243.99 | -0.80% | 10 |
| Feb 11, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 245.96 | 0.61% | 1 |
| Feb 10, 2026 | 248.17 | 248.69 | 248.17 | 248.49 | 244.47 | 14.55% | 201 |
| Feb 2, 2026 | 216.92 | 216.92 | 216.92 | 216.92 | 213.41 | 3.39% | 100 |
| Jan 30, 2026 | 209.81 | 209.81 | 209.81 | 209.81 | 206.42 | -5.15% | 100 |
| Jan 27, 2026 | 221.21 | 221.21 | 221.21 | 221.21 | 217.64 | -3.13% | 100 |
| Jan 23, 2026 | 221.32 | 228.35 | 221.32 | 228.35 | 224.66 | 1.10% | 1,965 |