Irani Papel e Embalagem S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8.820 | 8.840 | 8.650 | 8.730 | 7.509 | 821,100 |
| 2024-05-22 | 8.910 | 8.910 | 8.760 | 8.820 | 7.586 | 586,900 |
| 2024-05-21 | 8.930 | 8.960 | 8.840 | 8.890 | 7.646 | 462,000 |
| 2024-05-20 | 8.870 | 8.990 | 8.800 | 8.920 | 7.672 | 1,083,500 |
| 2024-05-17 | 8.890 | 8.890 | 8.740 | 8.880 | 7.638 | 970,100 |
| 2024-05-16 | 8.800 | 8.870 | 8.760 | 8.870 | 7.629 | 676,900 |
| 2024-05-15 | 8.940 | 8.990 | 8.750 | 8.770 | 7.543 | 1,091,700 |
| 2024-05-14 | 8.910 | 8.980 | 8.840 | 8.940 | 7.689 | 822,500 |
| 2024-05-13 | 8.840 | 8.950 | 8.840 | 8.890 | 7.646 | 414,200 |
| 2024-05-10 | 9.020 | 9.020 | 8.810 | 8.810 | 7.577 | 464,800 |
| 2024-05-09 | 8.870 | 9.030 | 8.840 | 9.020 | 7.758 | 683,000 |
| 2024-05-08 | 8.820 | 9.050 | 8.770 | 9.010 | 7.749 | 932,300 |
| 2024-05-07 | 9.000 | 9.070 | 8.790 | 8.790 | 7.523 | 1,007,500 |
| 2024-05-06 | 9.090 | 9.160 | 8.980 | 8.990 | 7.694 | 573,900 |
| 2024-05-03 | 8.960 | 9.160 | 8.940 | 9.090 | 7.780 | 753,700 |
| 2024-05-02 | 9.020 | 9.140 | 8.620 | 8.920 | 7.634 | 2,353,000 |
| 2024-04-30 | 8.790 | 9.140 | 8.670 | 9.010 | 7.711 | 1,147,800 |
| 2024-04-29 | 9.030 | 9.040 | 8.790 | 8.960 | 7.669 | 1,542,600 |
| 2024-04-26 | 9.090 | 9.400 | 9.060 | 9.400 | 8.045 | 881,600 |
| 2024-04-25 | 9.100 | 9.120 | 8.950 | 9.020 | 7.386 | 946,200 |
| 2024-04-24 | 9.160 | 9.180 | 9.050 | 9.080 | 7.435 | 604,600 |
| 2024-04-23 | 9.170 | 9.240 | 9.120 | 9.150 | 7.492 | 491,300 |
| 2024-04-22 | 9.300 | 9.350 | 9.180 | 9.200 | 7.533 | 514,000 |
| 2024-04-19 | 9.040 | 9.330 | 9.040 | 9.300 | 7.615 | 893,700 |
| 2024-04-18 | 9.090 | 9.170 | 9.020 | 9.070 | 7.427 | 531,900 |
| 2024-04-17 | 9.150 | 9.280 | 9.100 | 9.100 | 7.451 | 764,500 |
| 2024-04-16 | 9.170 | 9.210 | 9.010 | 9.110 | 7.459 | 1,494,200 |
| 2024-04-15 | 9.330 | 9.340 | 9.140 | 9.180 | 7.517 | 809,500 |
| 2024-04-12 | 9.500 | 9.500 | 9.280 | 9.310 | 7.623 | 655,100 |
| 2024-04-11 | 9.520 | 9.560 | 9.370 | 9.460 | 7.746 | 569,000 |
| 2024-04-10 | 9.630 | 9.640 | 9.420 | 9.450 | 7.738 | 745,300 |
| 2024-04-09 | 9.510 | 9.640 | 9.460 | 9.630 | 7.885 | 839,100 |
| 2024-04-08 | 9.250 | 9.490 | 9.230 | 9.440 | 7.730 | 942,100 |
| 2024-04-05 | 9.250 | 9.280 | 9.100 | 9.210 | 7.541 | 850,800 |
| 2024-04-04 | 9.230 | 9.360 | 9.150 | 9.250 | 7.574 | 573,000 |
| 2024-04-03 | 9.340 | 9.340 | 9.070 | 9.250 | 7.574 | 736,200 |
| 2024-04-02 | 9.260 | 9.370 | 9.120 | 9.280 | 7.599 | 854,200 |
| 2024-04-01 | 9.270 | 9.450 | 9.240 | 9.260 | 7.582 | 1,328,400 |
| 2024-03-28 | 9.290 | 9.410 | 9.210 | 9.210 | 7.541 | 1,216,600 |
| 2024-03-27 | 9.290 | 9.310 | 9.180 | 9.290 | 7.607 | 701,800 |
| 2024-03-26 | 9.260 | 9.320 | 9.200 | 9.280 | 7.599 | 646,200 |
| 2024-03-25 | 9.160 | 9.330 | 9.060 | 9.220 | 7.549 | 870,000 |
| 2024-03-22 | 9.160 | 9.160 | 9.060 | 9.060 | 7.418 | 431,000 |
| 2024-03-21 | 9.380 | 9.410 | 9.110 | 9.110 | 7.459 | 577,900 |
| 2024-03-20 | 9.260 | 9.350 | 9.110 | 9.350 | 7.656 | 786,200 |
| 2024-03-19 | 9.000 | 9.270 | 9.000 | 9.220 | 7.549 | 763,600 |
| 2024-03-18 | 9.050 | 9.120 | 8.950 | 9.020 | 7.386 | 724,400 |
| 2024-03-15 | 9.020 | 9.160 | 8.930 | 9.050 | 7.410 | 898,100 |
| 2024-03-14 | 9.020 | 9.200 | 8.900 | 9.080 | 7.435 | 1,428,800 |
| 2024-03-13 | 8.580 | 9.030 | 8.580 | 9.030 | 7.394 | 2,777,700 |
| 2024-03-12 | 8.590 | 8.730 | 8.570 | 8.580 | 7.025 | 2,612,700 |
| 2024-03-11 | 8.680 | 8.820 | 8.560 | 8.560 | 7.009 | 1,591,900 |
| 2024-03-08 | 8.710 | 8.840 | 8.620 | 8.710 | 7.132 | 1,919,900 |
| 2024-03-07 | 8.780 | 8.880 | 8.700 | 8.720 | 7.140 | 954,900 |
| 2024-03-06 | 8.880 | 8.940 | 8.750 | 8.750 | 7.165 | 1,135,700 |
| 2024-03-05 | 8.990 | 9.090 | 8.830 | 8.870 | 7.263 | 1,569,000 |
| 2024-03-04 | 8.860 | 9.140 | 8.830 | 8.990 | 7.353 | 1,581,200 |
| 2024-03-01 | 9.160 | 9.310 | 8.810 | 8.820 | 7.214 | 4,607,300 |
| 2024-02-29 | 9.500 | 9.550 | 9.100 | 9.100 | 7.443 | 1,445,100 |
| 2024-02-28 | 9.350 | 9.580 | 9.350 | 9.490 | 7.762 | 1,719,600 |
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.