Irani Papel e Embalagem S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	8.610	8.630	8.410	8.490	6.312	961,500
2022-12-09	8.730	8.810	8.560	8.660	6.439	847,700
2022-12-08	9.110	9.180	8.690	8.700	6.468	1,236,400
2022-12-07	9.440	9.450	9.060	9.100	6.766	1,125,300
2022-12-06	8.930	9.440	8.870	9.440	7.018	1,715,500
2022-12-05	8.750	9.010	8.660	8.930	6.639	1,169,800
2022-12-02	8.540	8.870	8.450	8.780	6.528	923,900
2022-12-01	8.680	8.700	8.390	8.530	6.342	1,401,600
2022-11-30	8.820	8.820	8.570	8.700	6.468	840,200
2022-11-29	8.550	8.870	8.520	8.750	6.505	1,260,100
2022-11-28	8.560	8.600	8.450	8.520	6.334	426,700
2022-11-25	8.450	8.560	8.380	8.540	6.349	721,500
2022-11-24	8.500	8.560	8.370	8.430	6.268	580,500
2022-11-23	8.450	8.520	8.280	8.400	6.245	584,700
2022-11-22	8.720	8.760	8.400	8.470	6.297	731,100
2022-11-21	8.590	8.730	8.460	8.670	6.446	902,900
2022-11-18	8.630	8.780	8.500	8.500	6.320	830,300
2022-11-17	8.320	8.660	8.020	8.590	6.387	2,377,400
2022-11-16	8.620	8.760	8.490	8.490	6.312	1,346,300
2022-11-14	8.570	8.750	8.500	8.620	6.409	1,177,900
2022-11-11	8.480	8.650	8.420	8.570	6.372	1,748,000
2022-11-10	8.590	8.650	8.360	8.480	6.305	1,895,600
2022-11-09	8.960	9.100	8.690	8.800	6.543	1,397,600
2022-11-08	9.000	9.160	8.810	9.000	6.620	797,100
2022-11-07	9.280	9.310	8.990	9.000	6.620	1,078,800
2022-11-04	9.360	9.430	9.120	9.310	6.848	1,242,200
2022-11-03	8.850	9.310	8.820	9.190	6.760	2,182,000
2022-11-01	8.620	8.940	8.390	8.850	6.510	1,968,100
2022-10-31	8.750	8.850	8.280	8.540	6.282	2,410,800
2022-10-28	8.880	9.080	8.760	8.900	6.546	1,486,000
2022-10-27	8.560	9.020	8.560	8.960	6.591	1,227,200
2022-10-26	8.810	8.860	8.520	8.550	6.289	1,617,800
2022-10-25	9.160	9.160	8.820	8.860	6.517	1,500,200
2022-10-24	9.160	9.290	8.950	9.190	6.760	1,269,900
2022-10-21	9.260	9.350	9.030	9.120	6.708	2,147,200
2022-10-20	9.250	9.460	9.170	9.330	6.863	2,063,500
2022-10-19	8.980	9.270	8.980	9.260	6.811	1,200,000
2022-10-18	8.720	9.030	8.610	8.980	6.605	1,383,000
2022-10-17	8.680	8.750	8.460	8.660	6.370	1,168,100
2022-10-14	8.720	8.720	8.510	8.680	6.385	1,121,100
2022-10-13	8.620	8.720	8.510	8.720	6.414	871,000
2022-10-11	8.530	8.650	8.450	8.650	6.362	630,100
2022-10-10	8.350	8.550	8.300	8.550	6.289	1,001,800
2022-10-07	8.360	8.600	8.300	8.350	6.142	1,168,300
2022-10-06	8.360	8.390	8.200	8.390	6.171	1,084,400
2022-10-05	8.290	8.340	8.130	8.340	6.134	1,045,600
2022-10-04	8.320	8.470	8.150	8.280	6.090	1,510,000
2022-10-03	8.100	8.330	8.030	8.270	6.083	1,698,100
2022-09-30	7.790	8.020	7.750	7.920	5.826	837,300
2022-09-29	7.680	7.840	7.610	7.770	5.715	1,199,600
2022-09-28	7.630	7.790	7.620	7.690	5.656	728,100
2022-09-27	7.670	7.740	7.620	7.660	5.634	1,149,400
2022-09-26	7.940	7.940	7.750	7.840	5.767	751,400
2022-09-23	7.900	8.050	7.850	7.990	5.877	908,900
2022-09-22	8.090	8.180	7.940	7.940	5.840	1,944,200
2022-09-21	8.080	8.310	8.020	8.030	5.906	1,280,600
2022-09-20	7.990	8.240	7.920	8.100	5.958	1,361,800
2022-09-19	7.910	8.050	7.860	7.990	5.877	652,800
2022-09-16	8.060	8.060	7.840	7.950	5.848	1,036,400
2022-09-15	7.790	8.180	7.730	8.060	5.929	1,568,500

← NewerPage 17 of 21 · 1,245 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.