Irani Papel e Embalagem S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.940	8.040	7.890	8.000	7.967	450,500
2026-07-21	7.990	7.990	7.830	7.890	7.857	533,100
2026-07-20	8.000	8.030	7.890	7.990	7.957	429,700
2026-07-17	8.130	8.130	7.930	7.950	7.917	377,700
2026-07-16	7.990	8.110	7.950	8.080	8.047	590,400
2026-07-15	8.050	8.080	7.980	7.980	7.947	352,100
2026-07-14	7.950	8.040	7.910	8.010	7.977	492,400
2026-07-13	8.000	8.080	7.920	7.950	7.917	384,200
2026-07-10	7.940	8.030	7.920	8.010	7.977	413,400
2026-07-09	7.910	7.950	7.860	7.860	7.828	304,200
2026-07-08	7.900	7.970	7.860	7.880	7.847	443,500
2026-07-07	7.990	7.990	7.890	7.900	7.867	277,100
2026-07-06	7.960	7.980	7.870	7.940	7.907	342,100
2026-07-03	8.050	8.050	7.920	7.920	7.887	350,400
2026-07-02	7.930	8.020	7.930	8.000	7.967	624,800
2026-07-01	7.850	7.970	7.790	7.950	7.917	635,400
2026-06-30	7.900	7.900	7.710	7.840	7.808	502,000
2026-06-29	7.810	7.910	7.780	7.870	7.837	394,800
2026-06-26	7.770	7.820	7.670	7.800	7.768	386,600
2026-06-25	7.790	7.880	7.750	7.770	7.738	380,400
2026-06-24	7.630	7.800	7.580	7.790	7.758	642,100
2026-06-23	7.680	7.680	7.550	7.630	7.598	813,500
2026-06-22	7.950	7.970	7.680	7.680	7.648	1,387,600
2026-06-19	7.860	7.900	7.780	7.900	7.867	532,200
2026-06-18	7.860	7.910	7.800	7.860	7.828	732,100
2026-06-17	7.860	7.990	7.810	7.870	7.837	797,500
2026-06-16	7.900	7.920	7.800	7.800	7.768	640,600
2026-06-15	7.960	8.100	7.890	7.900	7.867	711,100
2026-06-12	7.950	7.980	7.870	7.950	7.917	405,200
2026-06-11	7.900	7.950	7.720	7.950	7.917	765,000
2026-06-10	7.870	7.990	7.860	7.860	7.828	463,600
2026-06-09	7.840	7.960	7.840	7.960	7.927	618,200
2026-06-08	7.880	7.890	7.780	7.840	7.808	564,700
2026-06-05	7.900	7.920	7.780	7.850	7.818	450,500
2026-06-03	7.870	7.970	7.820	7.900	7.867	729,900
2026-06-02	7.960	7.990	7.860	7.860	7.828	627,900
2026-06-01	8.010	8.080	7.870	7.940	7.907	1,583,200
2026-05-29	7.930	8.120	7.880	8.020	7.987	1,170,900
2026-05-28	7.930	8.010	7.890	7.940	7.907	322,700
2026-05-27	7.920	8.050	7.900	7.930	7.897	766,500
2026-05-26	8.080	8.080	7.880	7.910	7.877	454,600
2026-05-25	8.020	8.120	7.960	8.030	7.997	341,300
2026-05-22	8.060	8.100	7.940	8.080	8.047	555,300
2026-05-21	8.000	8.110	7.920	8.060	8.027	643,700
2026-05-20	7.780	7.970	7.780	7.960	7.927	865,400
2026-05-19	7.850	7.850	7.680	7.760	7.728	649,500
2026-05-18	7.860	8.020	7.780	7.850	7.818	1,080,200
2026-05-15	7.860	7.880	7.730	7.850	7.818	1,490,700
2026-05-14	7.720	7.920	7.720	7.870	7.837	754,500
2026-05-13	7.700	7.830	7.630	7.690	7.658	862,100
2026-05-12	7.730	7.730	7.620	7.650	7.618	606,500
2026-05-11	7.790	7.790	7.640	7.710	7.678	794,100
2026-05-08	7.890	7.900	7.740	7.750	7.718	825,700
2026-05-07	7.860	7.970	7.820	7.870	7.837	1,078,400
2026-05-06	7.820	7.860	7.770	7.860	7.804	964,500
2026-05-05	7.850	7.900	7.710	7.730	7.675	1,349,500
2026-05-04	7.840	8.000	7.830	7.830	7.774	1,508,900
2026-04-30	8.000	8.130	7.800	7.800	7.744	1,654,700
2026-04-29	8.220	8.220	8.060	8.070	8.012	658,300
2026-04-28	8.160	8.210	8.080	8.210	8.151	903,800

← NewerPage 2 of 21 · 1,247 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.