Irani Papel e Embalagem S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	7.780	7.980	7.750	7.800	5.737	744,200
2022-09-13	7.950	8.180	7.770	7.840	5.767	1,550,100
2022-09-12	7.790	8.110	7.790	8.020	5.899	1,662,700
2022-09-09	7.680	7.780	7.610	7.730	5.686	675,600
2022-09-08	7.620	7.630	7.470	7.630	5.612	771,800
2022-09-06	7.630	7.710	7.510	7.600	5.590	701,000
2022-09-05	7.640	7.680	7.470	7.680	5.649	1,037,900
2022-09-02	7.740	7.800	7.560	7.590	5.583	1,113,200
2022-09-01	7.630	7.780	7.570	7.740	5.693	1,890,000
2022-08-31	7.610	7.680	7.440	7.610	5.598	1,048,600
2022-08-30	7.680	7.760	7.540	7.570	5.568	1,145,400
2022-08-29	7.690	7.850	7.660	7.680	5.649	1,317,500
2022-08-26	7.560	7.750	7.510	7.710	5.671	1,082,000
2022-08-25	7.490	7.630	7.440	7.560	5.561	2,063,800
2022-08-24	7.420	7.580	7.340	7.410	5.450	1,401,500
2022-08-23	7.340	7.410	7.260	7.410	5.450	764,600
2022-08-22	7.280	7.380	7.180	7.290	5.362	1,369,100
2022-08-19	6.970	7.290	6.930	7.260	5.340	2,158,200
2022-08-18	7.120	7.190	6.930	6.990	5.141	2,282,000
2022-08-17	7.300	7.380	6.870	6.920	5.090	2,921,700
2022-08-16	7.330	7.340	7.160	7.340	5.399	1,135,700
2022-08-15	7.440	7.590	7.190	7.300	5.370	1,684,000
2022-08-12	7.280	7.450	7.250	7.450	5.480	1,068,400
2022-08-11	7.120	7.260	7.110	7.200	5.296	969,600
2022-08-10	7.130	7.250	7.010	7.070	5.200	1,801,100
2022-08-09	7.250	7.260	6.970	7.020	5.164	1,827,400
2022-08-08	7.450	7.580	7.250	7.310	5.377	1,621,900
2022-08-05	7.310	7.460	7.290	7.380	5.358	837,300
2022-08-04	7.110	7.500	7.100	7.280	5.285	1,808,400
2022-08-03	7.160	7.300	6.980	7.040	5.111	2,055,900
2022-08-02	7.250	7.460	7.020	7.100	5.155	2,023,500
2022-08-01	6.950	7.400	6.870	7.270	5.278	2,723,900
2022-07-29	7.180	7.230	6.890	6.900	5.009	1,934,300
2022-07-28	7.140	7.310	7.110	7.180	5.213	1,991,100
2022-07-27	6.780	7.170	6.780	7.150	5.191	1,289,300
2022-07-26	6.800	6.970	6.730	6.730	4.886	1,779,000
2022-07-25	6.780	6.820	6.710	6.760	4.908	597,600
2022-07-22	6.890	7.000	6.700	6.760	4.908	824,100
2022-07-21	6.730	6.900	6.680	6.900	5.009	523,600
2022-07-20	6.820	6.920	6.700	6.760	4.908	1,218,300
2022-07-19	6.670	6.880	6.610	6.830	4.959	860,900
2022-07-18	6.690	6.870	6.540	6.610	4.799	1,992,700
2022-07-15	6.790	6.850	6.690	6.690	4.857	1,041,100
2022-07-14	6.750	6.820	6.650	6.790	4.930	499,900
2022-07-13	6.710	6.880	6.660	6.800	4.937	619,000
2022-07-12	6.570	6.810	6.510	6.800	4.937	698,400
2022-07-11	6.730	6.810	6.530	6.560	4.763	1,199,200
2022-07-08	6.840	6.980	6.760	6.800	4.937	649,300
2022-07-07	6.920	7.090	6.820	6.820	4.951	1,130,400
2022-07-06	6.750	6.890	6.660	6.860	4.980	1,331,100
2022-07-05	6.600	6.760	6.570	6.700	4.864	853,200
2022-07-04	6.680	6.800	6.590	6.600	4.792	944,200
2022-07-01	6.700	6.870	6.530	6.740	4.893	958,600
2022-06-30	6.750	6.860	6.500	6.670	4.843	1,147,200
2022-06-29	6.910	6.940	6.770	6.840	4.966	558,000
2022-06-28	7.000	7.170	6.810	6.910	5.017	1,019,500
2022-06-27	6.750	6.910	6.750	6.910	5.017	823,200
2022-06-24	6.650	6.780	6.570	6.700	4.864	792,100
2022-06-23	6.720	6.790	6.500	6.610	4.799	818,600
2022-06-22	6.800	6.910	6.650	6.670	4.843	1,005,600

← NewerPage 18 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.