Irani Papel e Embalagem S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	6.650	6.930	6.630	6.880	4.731	1,156,600
2022-03-23	6.870	6.930	6.640	6.640	4.566	1,175,600
2022-03-22	6.820	6.900	6.600	6.900	4.744	1,991,100
2022-03-21	6.840	7.040	6.600	6.800	4.676	1,385,200
2022-03-18	6.590	6.940	6.570	6.860	4.717	1,875,600
2022-03-17	5.950	6.630	5.940	6.620	4.552	3,607,100
2022-03-16	5.960	6.060	5.820	5.960	4.098	1,497,500
2022-03-15	5.940	5.980	5.870	5.920	4.071	877,400
2022-03-14	6.160	6.220	5.960	5.960	4.098	688,500
2022-03-11	6.340	6.460	6.120	6.150	4.229	1,154,800
2022-03-10	6.120	6.350	6.100	6.330	4.352	2,722,600
2022-03-09	6.100	6.280	6.020	6.120	4.208	1,364,500
2022-03-08	5.970	6.190	5.880	6.140	4.222	1,866,700
2022-03-07	5.820	6.090	5.820	5.960	4.054	1,805,100
2022-03-04	5.930	5.930	5.750	5.900	4.014	1,382,700
2022-03-03	6.110	6.210	5.920	5.930	4.034	1,494,200
2022-03-02	6.150	6.320	6.100	6.120	4.163	2,180,200
2022-02-25	5.830	6.100	5.800	6.090	4.143	1,566,600
2022-02-24	5.400	5.900	5.390	5.880	4.000	2,131,900
2022-02-23	5.920	6.000	5.740	5.750	3.912	1,388,900
2022-02-22	5.920	6.090	5.880	5.890	4.007	1,096,500
2022-02-21	5.910	6.040	5.860	5.900	4.014	932,800
2022-02-18	5.950	6.040	5.910	5.910	4.020	1,002,900
2022-02-17	5.980	6.020	5.840	5.910	4.020	1,867,900
2022-02-16	6.080	6.130	5.980	6.010	4.088	907,700
2022-02-15	6.040	6.140	6.030	6.060	4.122	948,900
2022-02-14	5.960	6.150	5.960	6.010	4.088	1,590,100
2022-02-11	6.150	6.200	5.960	5.960	4.054	928,900
2022-02-10	6.150	6.260	6.110	6.140	4.177	1,795,900
2022-02-09	6.120	6.250	6.120	6.120	4.163	939,000
2022-02-08	6.020	6.180	6.020	6.120	4.163	799,100
2022-02-07	6.120	6.180	6.010	6.010	4.088	722,200
2022-02-04	6.100	6.200	5.930	6.160	4.190	1,479,900
2022-02-03	6.270	6.350	6.090	6.090	4.143	1,781,000
2022-02-02	6.490	6.600	6.250	6.250	4.252	1,340,000
2022-02-01	6.470	6.600	6.320	6.500	4.422	1,586,100
2022-01-31	6.260	6.450	6.260	6.420	4.367	1,036,400
2022-01-28	6.250	6.400	6.140	6.260	4.259	798,300
2022-01-27	6.210	6.330	6.160	6.290	4.279	954,400
2022-01-26	6.370	6.480	6.170	6.170	4.197	1,039,500
2022-01-25	6.070	6.350	6.020	6.350	4.320	1,120,700
2022-01-24	6.060	6.130	5.960	6.130	4.170	1,049,900
2022-01-21	6.230	6.370	6.050	6.050	4.116	1,280,800
2022-01-20	6.200	6.420	6.200	6.210	4.224	975,000
2022-01-19	6.070	6.260	6.070	6.200	4.218	928,100
2022-01-18	6.090	6.190	5.990	6.060	4.122	888,800
2022-01-17	6.150	6.200	6.090	6.120	4.163	538,100
2022-01-14	6.230	6.260	6.090	6.150	4.184	1,063,000
2022-01-13	6.440	6.460	6.210	6.220	4.231	736,800
2022-01-12	6.270	6.550	6.230	6.460	4.395	1,397,700
2022-01-11	6.300	6.320	6.150	6.160	4.190	976,400
2022-01-10	6.160	6.310	6.110	6.300	4.286	778,100
2022-01-07	6.090	6.270	6.050	6.240	4.245	1,435,300
2022-01-06	6.310	6.420	6.100	6.150	4.184	1,480,500
2022-01-05	6.470	6.610	6.300	6.300	4.286	1,247,400
2022-01-04	6.580	6.660	6.340	6.470	4.401	1,197,800
2022-01-03	6.940	7.040	6.560	6.560	4.463	1,021,700
2021-12-30	6.930	7.080	6.900	6.900	4.694	955,700
2021-12-29	7.020	7.060	6.900	6.920	4.707	293,200
2021-12-28	7.020	7.150	6.970	6.990	4.755	554,300

← NewerPage 20 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.