Irani Papel e Embalagem S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	6.920	7.050	6.760	6.850	4.973	834,900
2022-06-20	6.800	7.020	6.720	6.900	5.009	787,800
2022-06-17	6.690	6.860	6.630	6.800	4.937	861,600
2022-06-15	6.840	6.960	6.750	6.800	4.937	921,600
2022-06-14	6.940	7.080	6.610	6.750	4.901	1,018,500
2022-06-13	6.930	7.030	6.660	6.910	5.017	1,257,300
2022-06-10	6.920	7.190	6.890	7.040	5.111	955,400
2022-06-09	6.890	7.090	6.890	6.990	5.075	795,900
2022-06-08	7.120	7.210	6.890	6.890	5.002	1,570,500
2022-06-07	7.320	7.320	7.100	7.160	5.198	756,600
2022-06-06	7.480	7.540	7.290	7.370	5.351	920,900
2022-06-03	7.400	7.620	7.280	7.440	5.402	1,533,800
2022-06-02	7.500	7.550	7.280	7.430	5.394	2,055,200
2022-06-01	7.360	7.600	7.280	7.460	5.416	1,216,300
2022-05-31	7.140	7.440	7.100	7.430	5.394	730,300
2022-05-30	7.330	7.350	7.010	7.090	5.147	817,200
2022-05-27	7.250	7.290	7.190	7.240	5.256	530,000
2022-05-26	7.310	7.350	7.170	7.250	5.264	570,100
2022-05-25	7.340	7.360	7.170	7.290	5.293	610,300
2022-05-24	7.170	7.370	7.040	7.370	5.351	823,200
2022-05-23	7.200	7.430	7.120	7.160	5.198	1,029,000
2022-05-20	7.310	7.420	7.140	7.160	5.198	758,300
2022-05-19	7.040	7.360	6.900	7.260	5.271	1,993,200
2022-05-18	7.040	7.060	6.870	6.980	5.068	1,268,500
2022-05-17	7.110	7.190	7.010	7.010	5.089	822,200
2022-05-16	7.040	7.200	6.970	7.000	5.082	1,483,200
2022-05-13	6.800	7.190	6.800	7.040	5.111	1,895,300
2022-05-12	6.760	6.850	6.480	6.760	4.908	1,637,400
2022-05-11	6.910	6.960	6.710	6.750	4.901	956,300
2022-05-10	7.010	7.200	6.780	6.830	4.959	1,396,700
2022-05-09	6.930	7.120	6.840	7.010	5.089	1,647,300
2022-05-06	7.350	7.440	7.100	7.140	5.184	1,997,900
2022-05-05	7.370	7.390	7.070	7.290	5.220	3,220,900
2022-05-04	6.750	7.460	6.620	7.460	5.342	3,241,200
2022-05-03	6.740	6.940	6.580	6.760	4.841	2,518,100
2022-05-02	6.450	6.750	6.290	6.750	4.834	2,127,300
2022-04-29	7.010	7.130	6.440	6.440	4.612	2,179,800
2022-04-28	7.090	7.100	6.700	6.930	4.963	1,850,200
2022-04-27	6.550	7.150	6.470	7.150	4.916	2,043,200
2022-04-26	6.590	6.630	6.370	6.530	4.490	2,198,000
2022-04-25	6.540	6.630	6.250	6.630	4.559	2,230,900
2022-04-22	6.490	6.730	6.230	6.590	4.531	2,117,200
2022-04-20	6.260	6.680	6.210	6.600	4.538	2,002,100
2022-04-19	6.360	6.360	6.190	6.260	4.304	686,900
2022-04-18	6.320	6.460	6.220	6.360	4.373	791,100
2022-04-14	6.470	6.490	6.320	6.340	4.359	415,400
2022-04-13	6.370	6.540	6.320	6.470	4.449	755,800
2022-04-12	6.470	6.550	6.270	6.330	4.352	864,100
2022-04-11	6.500	6.500	6.410	6.420	4.414	424,300
2022-04-08	6.620	6.630	6.460	6.520	4.483	656,800
2022-04-07	6.700	6.760	6.560	6.610	4.545	1,645,000
2022-04-06	6.650	6.720	6.510	6.680	4.593	1,005,700
2022-04-05	6.830	6.930	6.700	6.700	4.607	1,016,800
2022-04-04	6.650	6.890	6.510	6.860	4.717	1,216,900
2022-04-01	6.760	6.790	6.520	6.670	4.586	1,376,000
2022-03-31	6.850	6.850	6.650	6.800	4.676	953,400
2022-03-30	7.000	7.000	6.740	6.810	4.683	1,164,200
2022-03-29	6.970	7.000	6.830	6.990	4.806	1,032,900
2022-03-28	6.840	6.960	6.690	6.910	4.751	1,190,400
2022-03-25	6.880	6.980	6.770	6.850	4.710	1,046,300

← NewerPage 19 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.