Irani Papel e Embalagem S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	10.560	10.620	10.410	10.540	8.621	1,352,000
2023-11-27	10.300	10.620	10.210	10.570	8.646	1,461,700
2023-11-24	10.660	10.660	10.270	10.310	8.433	888,200
2023-11-23	10.640	10.700	10.590	10.590	8.662	429,600
2023-11-22	10.690	10.890	10.590	10.590	8.662	733,700
2023-11-21	10.820	10.950	10.690	10.690	8.744	879,500
2023-11-20	10.900	11.080	10.840	10.860	8.883	880,300
2023-11-17	11.070	11.170	10.870	10.900	8.915	1,217,500
2023-11-16	10.950	11.210	10.830	11.030	9.022	1,379,000
2023-11-14	10.800	11.060	10.730	10.950	8.956	991,200
2023-11-13	10.800	10.870	10.700	10.740	8.785	448,500
2023-11-10	10.680	10.950	10.680	10.800	8.834	997,400
2023-11-09	10.640	10.830	10.560	10.670	8.727	845,900
2023-11-08	10.600	10.920	10.600	10.660	8.719	1,019,000
2023-11-07	10.690	10.730	10.520	10.600	8.615	790,300
2023-11-06	10.580	10.810	10.550	10.690	8.689	964,100
2023-11-03	10.650	10.750	10.400	10.600	8.615	1,038,400
2023-11-01	10.770	10.800	10.450	10.570	8.591	1,605,900
2023-10-31	11.230	11.230	10.480	10.800	8.778	1,879,700
2023-10-30	11.200	11.210	10.970	11.100	9.022	828,800
2023-10-27	11.270	11.430	11.120	11.220	9.119	591,600
2023-10-26	11.200	11.320	11.140	11.270	9.160	569,900
2023-10-25	11.350	11.410	11.160	11.200	9.103	588,800
2023-10-24	11.480	11.500	11.200	11.360	9.233	657,200
2023-10-23	11.300	11.480	11.140	11.400	9.266	733,000
2023-10-20	11.160	11.380	11.120	11.320	9.201	785,100
2023-10-19	11.070	11.300	11.060	11.200	9.103	657,300
2023-10-18	11.500	11.500	11.070	11.070	8.997	1,653,500
2023-10-17	11.510	11.660	11.370	11.560	9.396	831,800
2023-10-16	11.720	11.720	11.500	11.580	9.412	646,600
2023-10-13	11.750	11.750	11.500	11.640	9.461	816,200
2023-10-11	11.720	11.790	11.510	11.700	9.510	555,300
2023-10-10	11.570	11.820	11.570	11.690	9.501	749,200
2023-10-09	11.600	11.600	11.350	11.540	9.379	1,036,200
2023-10-06	11.690	11.840	11.520	11.640	9.461	948,100
2023-10-05	12.000	12.060	11.700	11.760	9.558	622,600
2023-10-04	11.870	12.100	11.830	11.940	9.705	529,200
2023-10-03	11.880	12.310	11.810	11.900	9.672	1,299,200
2023-10-02	12.660	12.660	11.600	11.940	9.705	2,786,800
2023-09-29	12.900	12.920	12.570	12.670	10.298	630,500
2023-09-28	12.300	12.850	12.300	12.710	10.330	778,900
2023-09-27	12.400	12.520	12.150	12.340	10.030	872,400
2023-09-26	12.690	12.690	12.310	12.370	10.054	818,300
2023-09-25	12.600	12.700	12.400	12.700	10.322	772,400
2023-09-22	12.870	12.930	12.500	12.600	10.241	763,500
2023-09-21	12.950	13.100	12.780	12.840	10.436	1,027,000
2023-09-20	12.820	13.040	12.760	13.000	10.566	983,400
2023-09-19	12.570	12.860	12.450	12.820	10.420	804,900
2023-09-18	12.520	12.620	12.310	12.470	10.135	932,000
2023-09-15	12.090	12.800	12.070	12.510	10.168	630,100
2023-09-14	12.070	12.380	12.070	12.120	9.851	923,800
2023-09-13	11.690	12.130	11.660	12.030	9.778	1,629,300
2023-09-12	11.320	11.750	11.280	11.750	9.550	1,481,900
2023-09-11	11.150	11.280	11.010	11.280	9.168	767,400
2023-09-08	10.910	11.060	10.800	10.980	8.924	836,800
2023-09-06	11.110	11.150	10.870	10.880	8.843	839,600
2023-09-05	11.070	11.070	10.910	11.050	8.981	597,200
2023-09-04	11.360	11.360	10.900	11.020	8.957	1,432,600
2023-09-01	11.110	11.380	10.990	11.250	9.144	1,452,900
2023-08-31	11.210	11.280	10.920	10.980	8.924	993,900

← NewerPage 13 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.