Irani Papel e Embalagem S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 8.090 | 8.110 | 8.040 | 8.070 | 6.978 | 678,800 |
| 2024-08-15 | 8.080 | 8.200 | 8.010 | 8.090 | 6.995 | 1,177,400 |
| 2024-08-14 | 8.100 | 8.160 | 8.060 | 8.080 | 6.987 | 928,100 |
| 2024-08-13 | 8.150 | 8.190 | 8.080 | 8.100 | 7.004 | 1,091,800 |
| 2024-08-12 | 8.150 | 8.240 | 8.090 | 8.150 | 7.047 | 723,000 |
| 2024-08-09 | 8.160 | 8.200 | 8.060 | 8.110 | 7.012 | 559,800 |
| 2024-08-08 | 8.010 | 8.170 | 8.010 | 8.100 | 7.004 | 611,400 |
| 2024-08-07 | 8.140 | 8.140 | 8.010 | 8.040 | 6.952 | 669,100 |
| 2024-08-06 | 8.130 | 8.160 | 8.020 | 8.050 | 6.924 | 728,900 |
| 2024-08-05 | 8.160 | 8.230 | 7.970 | 8.040 | 6.915 | 1,513,500 |
| 2024-08-02 | 8.310 | 8.440 | 8.280 | 8.300 | 7.139 | 768,000 |
| 2024-08-01 | 8.460 | 8.600 | 8.270 | 8.270 | 7.113 | 1,674,500 |
| 2024-07-31 | 8.660 | 8.710 | 8.440 | 8.440 | 7.259 | 1,413,100 |
| 2024-07-30 | 8.600 | 8.680 | 8.500 | 8.660 | 7.448 | 675,600 |
| 2024-07-29 | 8.780 | 8.780 | 8.550 | 8.550 | 7.354 | 513,200 |
| 2024-07-26 | 8.670 | 8.750 | 8.640 | 8.730 | 7.509 | 419,600 |
| 2024-07-25 | 8.720 | 8.780 | 8.630 | 8.650 | 7.440 | 640,100 |
| 2024-07-24 | 8.780 | 8.820 | 8.710 | 8.790 | 7.560 | 648,000 |
| 2024-07-23 | 9.030 | 9.040 | 8.740 | 8.780 | 7.552 | 789,300 |
| 2024-07-22 | 8.910 | 9.150 | 8.880 | 9.120 | 7.844 | 923,700 |
| 2024-07-19 | 8.860 | 8.920 | 8.830 | 8.900 | 7.655 | 416,700 |
| 2024-07-18 | 9.230 | 9.250 | 8.820 | 8.840 | 7.603 | 997,700 |
| 2024-07-17 | 8.980 | 9.220 | 8.950 | 9.220 | 7.930 | 1,471,200 |
| 2024-07-16 | 9.000 | 9.060 | 8.930 | 9.050 | 7.784 | 412,500 |
| 2024-07-15 | 8.790 | 9.020 | 8.730 | 9.000 | 7.741 | 719,600 |
| 2024-07-12 | 8.810 | 8.850 | 8.710 | 8.720 | 7.500 | 821,900 |
| 2024-07-11 | 8.830 | 8.870 | 8.690 | 8.790 | 7.560 | 1,019,600 |
| 2024-07-10 | 8.950 | 9.010 | 8.780 | 8.790 | 7.560 | 683,300 |
| 2024-07-09 | 9.100 | 9.100 | 8.860 | 8.950 | 7.698 | 832,600 |
| 2024-07-08 | 8.990 | 9.080 | 8.870 | 9.080 | 7.810 | 995,000 |
| 2024-07-05 | 8.800 | 9.010 | 8.750 | 9.000 | 7.741 | 740,500 |
| 2024-07-04 | 8.840 | 8.950 | 8.730 | 8.810 | 7.577 | 1,219,500 |
| 2024-07-03 | 8.730 | 8.920 | 8.730 | 8.840 | 7.603 | 1,030,400 |
| 2024-07-02 | 8.640 | 8.750 | 8.560 | 8.720 | 7.500 | 791,500 |
| 2024-07-01 | 8.500 | 8.750 | 8.400 | 8.620 | 7.414 | 1,798,600 |
| 2024-06-28 | 8.400 | 8.540 | 8.390 | 8.470 | 7.285 | 885,600 |
| 2024-06-27 | 8.330 | 8.440 | 8.300 | 8.400 | 7.225 | 448,000 |
| 2024-06-26 | 8.270 | 8.340 | 8.220 | 8.290 | 7.130 | 490,000 |
| 2024-06-25 | 8.350 | 8.360 | 8.220 | 8.270 | 7.113 | 875,000 |
| 2024-06-24 | 8.400 | 8.460 | 8.310 | 8.340 | 7.173 | 754,400 |
| 2024-06-21 | 8.400 | 8.430 | 8.260 | 8.370 | 7.199 | 528,000 |
| 2024-06-20 | 8.260 | 8.460 | 8.240 | 8.400 | 7.225 | 729,700 |
| 2024-06-19 | 8.210 | 8.280 | 8.100 | 8.220 | 7.070 | 611,900 |
| 2024-06-18 | 8.350 | 8.400 | 8.220 | 8.240 | 7.087 | 434,100 |
| 2024-06-17 | 8.280 | 8.340 | 8.200 | 8.330 | 7.164 | 482,500 |
| 2024-06-14 | 8.300 | 8.390 | 8.240 | 8.280 | 7.121 | 330,900 |
| 2024-06-13 | 8.270 | 8.450 | 8.210 | 8.270 | 7.113 | 572,800 |
| 2024-06-12 | 8.380 | 8.460 | 8.260 | 8.260 | 7.104 | 448,100 |
| 2024-06-11 | 8.300 | 8.400 | 8.280 | 8.330 | 7.164 | 303,800 |
| 2024-06-10 | 8.310 | 8.340 | 8.240 | 8.300 | 7.139 | 401,200 |
| 2024-06-07 | 8.440 | 8.440 | 8.290 | 8.290 | 7.130 | 474,800 |
| 2024-06-06 | 8.320 | 8.500 | 8.290 | 8.470 | 7.285 | 471,000 |
| 2024-06-05 | 8.390 | 8.420 | 8.300 | 8.340 | 7.173 | 545,600 |
| 2024-06-04 | 8.570 | 8.580 | 8.330 | 8.390 | 7.216 | 968,500 |
| 2024-06-03 | 8.480 | 8.650 | 8.410 | 8.570 | 7.371 | 827,600 |
| 2024-05-31 | 8.600 | 8.640 | 8.460 | 8.480 | 7.293 | 698,300 |
| 2024-05-29 | 8.530 | 8.670 | 8.510 | 8.600 | 7.397 | 577,600 |
| 2024-05-28 | 8.660 | 8.770 | 8.560 | 8.560 | 7.362 | 710,300 |
| 2024-05-27 | 8.770 | 8.780 | 8.600 | 8.650 | 7.440 | 561,200 |
| 2024-05-24 | 8.730 | 8.810 | 8.700 | 8.740 | 7.517 | 373,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.0344 BRL |
| 2026-05-07 | 0.0224 BRL |
| 2026-04-24 | 0.2591 BRL |
| 2026-03-05 | 0.0416 BRL |
| 2025-11-10 | 0.0448 BRL |
| 2025-08-08 | 0.1098 BRL |
| 2025-05-07 | 0.0626 BRL |
| 2025-04-23 | 0.3232 BRL |
| 2025-03-10 | 0.1933 BRL |
| 2024-11-07 | 0.0408 BRL |
| 2024-08-07 | 0.0427 BRL |
| 2024-05-08 | 0.0431 BRL |
| 2024-04-26 | 0.3905 BRL |
| 2024-03-05 | 0.0096 BRL |
| 2023-11-08 | 0.0668 BRL |
| 2023-08-21 | 0.0190 BRL |
| 2023-08-07 | 0.2291 BRL |
| 2023-05-08 | 0.0844 BRL |
| 2023-04-24 | 0.3859 BRL |
| 2023-03-07 | 0.0872 BRL |
| 2022-11-09 | 0.0960 BRL |
| 2022-08-08 | 0.0957 BRL |
| 2022-05-06 | 0.0996 BRL |
| 2022-04-28 | 0.2846 BRL |
| 2022-03-08 | 0.0635 BRL |
| 2021-11-08 | 0.1013 BRL |
| 2021-08-10 | 0.0646 BRL |
| 2021-05-11 | 0.0507 BRL |
| 2021-04-28 | 0.0966 BRL |
| 2021-03-04 | 0.0407 BRL |
| 2020-11-17 | 0.0231 BRL |
| 2020-08-26 | 0.0350 BRL |
| 2020-04-28 | 0.0108 BRL |
| 2019-04-29 | 0.0228 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.