Irani Papel e Embalagem S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	8.480	8.640	8.390	8.500	6.384	1,002,500
2023-03-08	8.430	8.600	8.360	8.500	6.384	902,100
2023-03-07	8.600	8.650	8.430	8.590	6.452	700,600
2023-03-06	8.880	8.890	8.580	8.590	6.387	871,000
2023-03-03	8.600	8.900	8.580	8.880	6.602	1,212,900
2023-03-02	8.480	8.670	8.420	8.620	6.409	1,255,300
2023-03-01	8.730	8.760	8.350	8.410	6.253	1,300,100
2023-02-28	8.410	8.720	8.330	8.580	6.379	1,435,800
2023-02-27	8.010	8.420	7.990	8.320	6.186	1,779,400
2023-02-24	7.980	8.110	7.930	7.980	5.933	984,500
2023-02-23	8.020	8.070	7.870	7.910	5.881	679,700
2023-02-22	8.100	8.120	7.960	7.990	5.940	515,000
2023-02-17	8.200	8.200	7.960	8.040	5.978	1,200,300
2023-02-16	8.250	8.370	8.140	8.230	6.119	570,300
2023-02-15	7.990	8.200	7.910	8.200	6.097	815,200
2023-02-14	8.100	8.160	7.950	7.950	5.911	762,200
2023-02-13	8.130	8.180	8.040	8.090	6.015	560,300
2023-02-10	8.300	8.350	8.070	8.130	6.045	983,800
2023-02-09	8.240	8.490	8.200	8.270	6.149	1,337,700
2023-02-08	8.180	8.290	8.110	8.240	6.126	966,600
2023-02-07	8.030	8.210	8.010	8.180	6.082	853,200
2023-02-06	8.080	8.100	7.930	8.030	5.970	718,000
2023-02-03	7.980	8.110	7.960	8.020	5.963	930,500
2023-02-02	8.250	8.360	7.940	7.960	5.918	1,231,800
2023-02-01	7.960	8.260	7.890	8.220	6.111	1,875,700
2023-01-31	8.080	8.150	7.870	7.940	5.903	2,474,500
2023-01-30	8.000	8.140	8.000	8.080	6.007	493,300
2023-01-27	8.130	8.250	7.990	8.000	5.948	818,500
2023-01-26	8.130	8.230	8.060	8.130	6.045	536,500
2023-01-25	8.020	8.180	7.980	8.130	6.045	745,600
2023-01-24	8.060	8.220	8.000	8.040	5.978	748,200
2023-01-23	7.780	8.150	7.780	8.040	5.978	1,257,400
2023-01-20	7.760	7.970	7.730	7.780	5.784	1,674,200
2023-01-19	7.750	7.900	7.690	7.750	5.762	1,326,300
2023-01-18	7.990	8.100	7.700	7.750	5.762	2,157,100
2023-01-17	8.080	8.320	7.990	7.990	5.940	1,495,800
2023-01-16	7.890	8.040	7.800	8.040	5.978	615,700
2023-01-13	7.810	7.950	7.770	7.900	5.874	566,800
2023-01-12	7.850	8.000	7.800	7.800	5.799	862,100
2023-01-11	8.060	8.190	7.920	7.920	5.888	926,700
2023-01-10	8.130	8.160	7.970	8.050	5.985	1,230,400
2023-01-09	7.790	8.160	7.760	8.160	6.067	1,011,600
2023-01-06	7.850	7.950	7.780	7.880	5.859	699,100
2023-01-05	7.710	7.870	7.710	7.850	5.836	565,100
2023-01-04	7.810	7.820	7.650	7.700	5.725	685,100
2023-01-03	7.830	7.920	7.710	7.730	5.747	1,232,000
2023-01-02	8.010	8.010	7.720	7.810	5.807	853,000
2022-12-29	8.000	8.170	7.900	8.050	5.985	1,636,700
2022-12-28	7.800	7.990	7.690	7.920	5.888	950,100
2022-12-27	7.840	7.860	7.610	7.770	5.777	910,600
2022-12-26	7.770	7.860	7.690	7.780	5.784	728,900
2022-12-23	7.750	7.940	7.720	7.750	5.762	1,314,300
2022-12-22	7.930	7.990	7.720	7.720	5.740	1,409,400
2022-12-21	7.980	8.070	7.810	7.910	5.881	1,099,200
2022-12-20	8.240	8.240	7.930	7.930	5.896	1,625,100
2022-12-19	7.980	8.310	7.970	8.190	6.089	903,100
2022-12-16	8.200	8.330	7.930	8.000	5.948	1,028,400
2022-12-15	8.160	8.560	8.150	8.220	6.111	1,007,900
2022-12-14	8.440	8.440	8.130	8.260	6.141	1,386,300
2022-12-13	8.520	8.650	8.360	8.440	6.275	885,800

← NewerPage 16 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.