Irani Papel e Embalagem S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.380	9.570	9.220	9.360	7.656	2,035,400
2024-02-26	9.370	9.420	8.930	9.360	7.656	2,523,000
2024-02-23	10.340	10.340	9.330	9.350	7.648	5,445,200
2024-02-22	10.330	10.630	10.280	10.630	8.695	866,800
2024-02-21	10.250	10.440	10.190	10.240	8.376	736,700
2024-02-20	10.140	10.270	10.080	10.250	8.384	673,100
2024-02-19	10.230	10.290	10.130	10.140	8.294	396,900
2024-02-16	10.140	10.300	10.100	10.220	8.359	576,400
2024-02-15	9.970	10.140	9.960	10.120	8.278	700,200
2024-02-14	10.000	10.010	9.870	9.950	8.138	636,000
2024-02-09	10.080	10.270	9.920	10.020	8.196	970,000
2024-02-08	10.240	10.300	9.980	10.100	8.261	558,200
2024-02-07	10.150	10.350	10.150	10.240	8.376	584,100
2024-02-06	9.900	10.150	9.900	10.150	8.302	1,016,200
2024-02-05	9.890	10.090	9.880	9.900	8.098	637,600
2024-02-02	9.850	10.040	9.850	9.890	8.089	887,400
2024-02-01	9.750	9.890	9.750	9.830	8.040	1,054,200
2024-01-31	9.880	10.050	9.740	9.740	7.967	1,321,100
2024-01-30	9.990	10.040	9.860	9.880	8.081	590,900
2024-01-29	10.050	10.140	9.940	10.000	8.179	752,900
2024-01-26	10.090	10.140	10.010	10.010	8.188	563,500
2024-01-25	10.430	10.460	10.010	10.020	8.196	864,600
2024-01-24	10.120	10.470	10.060	10.440	8.539	1,625,300
2024-01-23	9.860	10.200	9.860	10.110	8.269	1,170,500
2024-01-22	10.100	10.120	9.850	9.850	8.057	1,121,900
2024-01-19	9.950	10.170	9.950	10.100	8.261	558,600
2024-01-18	10.230	10.300	9.940	9.950	8.138	1,558,800
2024-01-17	10.520	10.570	10.200	10.210	8.351	936,200
2024-01-16	10.620	10.710	10.500	10.530	8.613	661,900
2024-01-15	10.570	10.670	10.510	10.630	8.695	362,400
2024-01-12	10.510	10.630	10.460	10.570	8.646	574,700
2024-01-11	10.550	10.610	10.430	10.510	8.597	692,200
2024-01-10	10.730	10.790	10.540	10.540	8.621	553,200
2024-01-09	10.780	10.780	10.640	10.730	8.776	472,700
2024-01-08	10.690	10.890	10.630	10.800	8.834	627,400
2024-01-05	10.400	10.740	10.350	10.690	8.744	665,600
2024-01-04	10.610	10.660	10.400	10.400	8.507	767,700
2024-01-03	10.600	10.760	10.560	10.620	8.686	657,500
2024-01-02	10.950	10.950	10.590	10.590	8.662	1,131,700
2023-12-28	10.840	10.980	10.780	10.920	8.932	732,800
2023-12-27	10.820	11.000	10.710	10.810	8.842	1,196,900
2023-12-26	11.000	11.060	10.790	10.790	8.826	645,100
2023-12-22	10.930	11.080	10.850	10.970	8.973	676,400
2023-12-21	11.000	11.020	10.850	10.930	8.940	633,900
2023-12-20	11.210	11.240	10.850	10.940	8.948	1,058,300
2023-12-19	11.180	11.350	11.060	11.270	9.218	819,100
2023-12-18	11.170	11.260	11.010	11.120	9.095	671,100
2023-12-15	11.210	11.240	10.950	11.110	9.087	726,200
2023-12-14	11.010	11.240	11.010	11.150	9.120	1,066,600
2023-12-13	11.140	11.200	10.790	10.980	8.981	1,260,500
2023-12-12	10.900	11.270	10.900	11.100	9.079	1,097,200
2023-12-11	10.850	11.070	10.750	10.900	8.915	936,600
2023-12-08	10.600	10.950	10.580	10.860	8.883	1,066,900
2023-12-07	10.440	10.710	10.410	10.600	8.670	892,000
2023-12-06	11.400	11.490	10.470	10.480	8.572	1,911,000
2023-12-05	10.900	11.350	10.850	11.340	9.275	1,555,900
2023-12-04	10.540	11.000	10.540	10.910	8.924	1,818,000
2023-12-01	10.290	10.690	10.190	10.540	8.621	1,836,700
2023-11-30	10.380	10.410	10.260	10.280	8.408	3,899,900
2023-11-29	10.540	10.590	10.360	10.360	8.474	1,485,300

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.