Irani Papel e Embalagem S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	10.850	11.230	10.760	11.210	9.111	1,231,100
2023-08-29	10.640	10.840	10.580	10.830	8.802	669,900
2023-08-28	10.460	10.640	10.300	10.580	8.599	1,059,600
2023-08-25	10.610	10.610	10.300	10.360	8.420	685,400
2023-08-24	10.760	10.760	10.470	10.560	8.583	585,000
2023-08-23	10.500	10.770	10.460	10.700	8.697	786,600
2023-08-22	10.360	10.550	10.330	10.500	8.534	697,700
2023-08-21	10.600	10.600	10.280	10.350	8.412	730,100
2023-08-18	10.420	10.630	10.320	10.620	8.616	712,400
2023-08-17	10.550	10.550	10.320	10.460	8.486	678,500
2023-08-16	10.420	10.780	10.360	10.550	8.559	1,194,400
2023-08-15	10.790	10.830	10.460	10.470	8.495	909,200
2023-08-14	10.790	10.980	10.710	10.790	8.754	972,000
2023-08-11	10.630	10.750	10.580	10.700	8.681	595,300
2023-08-10	10.760	10.810	10.570	10.630	8.624	490,900
2023-08-09	10.700	10.820	10.540	10.750	8.722	796,200
2023-08-08	10.830	10.900	10.500	10.640	8.633	1,459,600
2023-08-07	10.810	11.170	10.790	11.170	9.063	1,041,600
2023-08-04	10.550	10.800	10.520	10.740	8.528	744,800
2023-08-03	10.350	10.650	10.350	10.560	8.385	933,300
2023-08-02	10.190	10.340	10.120	10.310	8.186	1,150,800
2023-08-01	10.190	10.310	9.760	10.160	8.067	2,356,900
2023-07-31	10.100	10.380	10.070	10.200	8.099	1,844,000
2023-07-28	9.760	10.150	9.760	9.980	7.924	1,090,100
2023-07-27	9.780	9.850	9.660	9.660	7.670	470,100
2023-07-26	9.630	9.850	9.560	9.760	7.750	645,400
2023-07-25	9.800	9.860	9.660	9.660	7.670	636,800
2023-07-24	9.680	9.840	9.660	9.770	7.758	636,400
2023-07-21	9.700	9.850	9.660	9.680	7.686	612,200
2023-07-20	9.680	9.760	9.620	9.720	7.718	700,700
2023-07-19	10.020	10.020	9.620	9.640	7.654	602,200
2023-07-18	9.860	10.100	9.790	9.950	7.901	881,200
2023-07-17	9.800	9.870	9.610	9.860	7.829	874,800
2023-07-14	9.800	9.880	9.670	9.850	7.821	663,400
2023-07-13	9.800	9.930	9.700	9.840	7.813	670,600
2023-07-12	9.790	9.900	9.640	9.750	7.742	827,400
2023-07-11	9.630	9.770	9.490	9.740	7.734	692,100
2023-07-10	9.560	9.780	9.560	9.700	7.702	454,000
2023-07-07	9.550	9.710	9.480	9.650	7.662	663,800
2023-07-06	9.790	9.790	9.460	9.470	7.519	828,400
2023-07-05	9.590	9.870	9.580	9.780	7.766	884,200
2023-07-04	9.660	9.660	9.540	9.640	7.654	522,700
2023-07-03	9.290	9.960	9.250	9.660	7.670	2,818,600
2023-06-30	9.200	9.330	9.150	9.270	7.361	1,008,500
2023-06-29	9.040	9.240	9.010	9.170	7.281	902,500
2023-06-28	9.010	9.130	8.960	9.010	7.154	678,900
2023-06-27	9.060	9.160	8.870	8.870	7.043	659,500
2023-06-26	9.220	9.260	8.960	9.050	7.186	1,908,800
2023-06-23	9.310	9.440	9.120	9.210	7.313	1,090,900
2023-06-22	9.170	9.330	9.030	9.330	7.408	852,900
2023-06-21	9.370	9.410	9.120	9.180	7.289	916,900
2023-06-20	8.750	9.450	8.700	9.330	7.408	2,394,400
2023-06-19	8.530	8.650	8.470	8.650	6.868	574,800
2023-06-16	8.500	8.620	8.450	8.450	6.709	1,009,400
2023-06-15	8.470	8.700	8.440	8.500	6.749	1,826,900
2023-06-14	8.540	8.660	8.290	8.400	6.670	3,166,000
2023-06-13	8.690	8.790	8.460	8.510	6.757	807,600
2023-06-12	8.590	8.690	8.580	8.650	6.868	730,300
2023-06-09	8.610	8.670	8.510	8.560	6.797	1,109,600
2023-06-07	8.660	8.740	8.510	8.550	6.789	1,016,900

← NewerPage 14 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.