Irani Papel e Embalagem S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	6.950	7.120	6.850	7.060	4.803	899,100
2021-12-23	6.990	7.070	6.760	6.830	4.646	1,125,600
2021-12-22	7.010	7.200	6.880	6.960	4.735	970,000
2021-12-21	7.060	7.190	6.900	7.140	4.857	667,900
2021-12-20	7.000	7.130	6.910	7.060	4.803	1,277,000
2021-12-17	7.000	7.220	6.890	7.220	4.912	1,251,200
2021-12-16	7.150	7.290	6.990	7.030	4.782	979,000
2021-12-15	7.010	7.150	6.810	7.080	4.816	1,164,700
2021-12-14	6.930	7.040	6.810	6.900	4.694	1,172,400
2021-12-13	7.070	7.070	6.720	7.000	4.762	1,569,100
2021-12-10	7.460	7.550	6.960	7.000	4.762	3,771,000
2021-12-09	7.350	7.400	7.220	7.400	5.034	922,700
2021-12-08	7.150	7.490	7.110	7.390	5.027	1,198,300
2021-12-07	7.200	7.300	7.040	7.160	4.871	859,600
2021-12-06	7.070	7.220	6.990	7.110	4.837	875,800
2021-12-03	6.880	7.150	6.870	7.080	4.816	1,479,900
2021-12-02	6.890	6.910	6.570	6.890	4.687	2,326,300
2021-12-01	7.090	7.220	6.800	6.820	4.639	2,341,600
2021-11-30	6.910	7.060	6.700	7.040	4.789	1,614,200
2021-11-29	7.070	7.070	6.820	6.960	4.735	1,307,700
2021-11-26	6.840	7.010	6.750	6.940	4.721	1,537,300
2021-11-25	6.770	7.180	6.770	7.180	4.884	1,335,600
2021-11-24	6.600	6.850	6.450	6.790	4.619	1,195,900
2021-11-23	6.490	6.660	6.450	6.650	4.524	1,080,000
2021-11-22	6.720	6.760	6.450	6.480	4.408	1,117,600
2021-11-19	6.470	6.800	6.440	6.730	4.578	1,121,700
2021-11-18	6.490	6.570	6.360	6.470	4.401	1,021,300
2021-11-17	6.610	6.670	6.330	6.460	4.395	929,900
2021-11-16	6.900	6.900	6.300	6.540	4.449	2,316,800
2021-11-12	6.710	6.810	6.580	6.630	4.510	1,364,700
2021-11-11	6.570	6.920	6.480	6.720	4.571	1,730,400
2021-11-10	6.390	6.570	6.330	6.540	4.449	1,527,900
2021-11-09	6.370	6.510	6.310	6.400	4.354	1,350,200
2021-11-08	6.580	6.630	6.400	6.420	4.367	1,559,600
2021-11-05	6.410	6.740	6.370	6.620	4.434	1,434,200
2021-11-04	6.580	6.720	6.250	6.350	4.254	2,300,200
2021-11-03	6.450	6.800	6.380	6.660	4.461	3,236,300
2021-11-01	6.510	6.600	6.310	6.490	4.347	2,257,000
2021-10-29	6.610	6.820	6.240	6.400	4.287	4,420,700
2021-10-28	6.490	6.770	6.340	6.460	4.327	2,426,300
2021-10-27	6.940	6.940	6.440	6.540	4.381	3,200,300
2021-10-26	7.210	7.410	6.840	6.870	4.602	2,027,100
2021-10-25	7.190	7.500	7.020	7.300	4.890	3,126,600
2021-10-22	6.770	7.170	6.610	7.080	4.743	3,252,200
2021-10-21	6.940	7.200	6.760	6.840	4.582	3,393,500

← NewerPage 21 of 21 · 1,245 trading days

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.