Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RANI3.SA stock page

Irani Papel e Embalagem S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-068.6508.7208.5608.6506.868961,400
2023-06-058.6908.7408.5008.5706.805690,100
2023-06-028.4508.6508.4308.6106.8371,416,500
2023-06-018.4008.4708.2508.3706.6461,737,900
2023-05-318.4008.5208.3208.3206.6061,099,100
2023-05-308.5008.5408.3108.3706.646810,800
2023-05-298.6108.6908.4508.4706.725816,100
2023-05-268.6608.7608.5108.6106.837999,800
2023-05-258.6308.8408.5808.5806.813995,300
2023-05-248.8208.8908.5808.6206.844728,300
2023-05-238.6908.8808.6308.8006.987618,000
2023-05-228.8908.9708.6908.7106.916768,800
2023-05-198.7608.9808.6808.8307.0111,073,600
2023-05-188.4308.7708.4308.6806.8921,022,800
2023-05-178.1908.5208.1908.4406.7021,204,800
2023-05-168.2508.3408.1508.1606.479871,100
2023-05-158.3208.4108.2308.2506.5511,247,600
2023-05-128.2408.3808.2208.3206.606704,300
2023-05-118.3008.3008.1708.2306.535928,100
2023-05-108.1808.3608.1508.3306.614848,800
2023-05-098.2108.3308.1208.1206.4471,037,100
2023-05-088.2708.3808.2108.2706.567934,700
2023-05-058.0308.3308.0108.1906.4361,083,200
2023-05-048.0808.1807.9808.0006.2871,235,800
2023-05-038.3508.3807.9808.0406.3182,119,700
2023-05-028.6808.8408.2708.3206.5382,194,600
2023-04-288.5908.6908.5108.6806.8211,118,200
2023-04-278.4208.6808.3808.6806.821878,000
2023-04-268.5408.5908.3408.3906.5931,156,500
2023-04-258.4208.5308.3008.5006.680926,100
2023-04-248.6708.7908.6008.7306.8601,023,400
2023-04-208.5408.7708.5108.6706.512707,300
2023-04-198.5608.6108.4408.5106.392829,300
2023-04-188.6808.6808.5408.5906.452589,800
2023-04-178.6408.7808.6008.6106.467942,500
2023-04-148.6208.6508.5208.5906.452519,200
2023-04-138.7108.7608.5308.5806.4451,091,500
2023-04-128.9008.9508.6908.6906.5271,056,700
2023-04-118.6808.8808.6408.8606.6551,120,200
2023-04-108.6608.7408.5808.5806.445687,500
2023-04-068.6408.7008.5008.6406.490806,700
2023-04-059.0309.0608.5708.5706.4371,331,300
2023-04-048.8509.1708.8009.0506.7982,246,800
2023-04-038.6408.9108.5608.7606.5802,307,100
2023-03-318.6708.7008.5208.6206.475976,300
2023-03-308.6108.6808.5208.6306.482692,600
2023-03-298.5808.7008.3508.6106.4671,171,800
2023-03-288.4308.5808.3208.5006.384984,700
2023-03-278.6708.6908.3208.4306.3321,246,200
2023-03-248.4108.7108.3208.7006.5351,339,700
2023-03-238.4508.5808.2708.4106.3171,088,500
2023-03-228.3208.5408.2908.4206.3241,034,300
2023-03-218.3808.4308.1808.2806.219750,700
2023-03-208.3708.5008.1608.3006.234965,500
2023-03-178.1408.4208.1408.4206.3241,509,100
2023-03-168.1008.1908.0308.1406.114816,100
2023-03-158.2608.3508.0508.1206.099983,600
2023-03-148.3108.4608.2208.3506.2721,102,200
2023-03-138.2708.4408.2708.3306.257800,500
2023-03-108.5108.5908.1608.2706.2121,081,700
← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-070.0344 BRL
2026-05-070.0224 BRL
2026-04-240.2591 BRL
2026-03-050.0416 BRL
2025-11-100.0448 BRL
2025-08-080.1098 BRL
2025-05-070.0626 BRL
2025-04-230.3232 BRL
2025-03-100.1933 BRL
2024-11-070.0408 BRL
2024-08-070.0427 BRL
2024-05-080.0431 BRL
2024-04-260.3905 BRL
2024-03-050.0096 BRL
2023-11-080.0668 BRL
2023-08-210.0190 BRL
2023-08-070.2291 BRL
2023-05-080.0844 BRL
2023-04-240.3859 BRL
2023-03-070.0872 BRL
2022-11-090.0960 BRL
2022-08-080.0957 BRL
2022-05-060.0996 BRL
2022-04-280.2846 BRL
2022-03-080.0635 BRL
2021-11-080.1013 BRL
2021-08-100.0646 BRL
2021-05-110.0507 BRL
2021-04-280.0966 BRL
2021-03-040.0407 BRL
2020-11-170.0231 BRL
2020-08-260.0350 BRL
2020-04-280.0108 BRL
2019-04-290.0228 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.