Irani Papel e Embalagem S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	8.510	8.520	8.100	8.110	8.052	1,226,700
2026-04-24	8.660	8.660	8.520	8.540	8.479	1,048,300
2026-04-23	8.800	8.800	8.600	8.600	8.281	1,212,900
2026-04-22	8.970	8.970	8.730	8.780	8.455	1,398,900
2026-04-20	8.960	9.020	8.870	8.940	8.609	726,400
2026-04-17	9.040	9.070	8.860	8.950	8.618	1,462,300
2026-04-16	9.390	9.400	8.950	8.950	8.618	2,011,900
2026-04-15	9.680	9.680	9.280	9.370	9.023	969,300
2026-04-14	9.680	9.710	9.550	9.650	9.292	375,700
2026-04-13	9.550	9.680	9.450	9.650	9.292	868,400
2026-04-10	9.600	9.660	9.500	9.540	9.186	1,441,600
2026-04-09	9.500	9.590	9.410	9.540	9.186	577,000
2026-04-08	9.470	9.600	9.390	9.480	9.129	561,200
2026-04-07	9.460	9.470	9.270	9.310	8.965	622,200
2026-04-06	9.550	9.650	9.430	9.430	9.080	493,200
2026-04-02	9.600	9.690	9.480	9.550	9.196	591,400
2026-04-01	9.610	9.800	9.600	9.710	9.350	825,300
2026-03-31	9.500	9.770	9.500	9.770	9.408	630,600
2026-03-30	9.450	9.550	9.420	9.480	9.129	222,100
2026-03-27	9.450	9.530	9.350	9.420	9.071	464,600
2026-03-26	9.520	9.600	9.450	9.450	9.100	371,500
2026-03-25	9.340	9.610	9.340	9.580	9.225	503,700
2026-03-24	9.290	9.410	9.170	9.300	8.955	517,400
2026-03-23	9.010	9.450	9.010	9.430	9.080	485,800
2026-03-20	9.190	9.200	8.950	8.970	8.638	578,800
2026-03-19	9.200	9.240	9.030	9.170	8.830	682,800
2026-03-18	9.240	9.380	9.230	9.230	8.888	489,500
2026-03-17	9.200	9.370	9.130	9.330	8.984	618,500
2026-03-16	9.140	9.300	9.140	9.170	8.830	762,900
2026-03-13	9.300	9.370	9.030	9.100	8.763	953,600
2026-03-12	9.590	9.590	9.260	9.270	8.926	1,041,100
2026-03-11	9.720	9.830	9.570	9.610	9.254	1,006,700
2026-03-10	9.800	9.890	9.720	9.840	9.475	834,400
2026-03-09	9.780	9.800	9.490	9.790	9.427	1,190,000
2026-03-06	9.910	10.050	9.700	9.790	9.427	790,300
2026-03-05	9.850	10.120	9.810	9.920	9.552	1,327,700
2026-03-04	9.710	9.880	9.660	9.850	9.445	864,400
2026-03-03	9.800	9.840	9.440	9.690	9.291	1,357,600
2026-03-02	9.860	9.970	9.630	9.890	9.483	1,400,400
2026-02-27	9.680	9.850	9.570	9.840	9.435	846,600
2026-02-26	9.610	9.860	9.590	9.700	9.301	1,081,300
2026-02-25	9.670	9.680	9.470	9.610	9.215	608,800
2026-02-24	9.350	9.720	9.350	9.580	9.186	1,116,400
2026-02-23	9.440	9.650	9.220	9.380	8.994	1,120,600
2026-02-20	9.480	9.560	9.330	9.500	9.109	712,400
2026-02-19	9.330	9.540	9.330	9.500	9.109	684,400
2026-02-18	9.250	9.380	9.160	9.290	8.908	482,800
2026-02-13	9.350	9.350	9.140	9.250	8.870	510,000
2026-02-12	9.550	9.560	9.310	9.350	8.965	520,900
2026-02-11	9.240	9.620	9.220	9.550	9.157	985,600
2026-02-10	9.190	9.330	9.190	9.240	8.860	350,800
2026-02-09	9.040	9.280	9.020	9.260	8.879	534,800
2026-02-06	9.040	9.090	8.910	8.960	8.591	483,500
2026-02-05	9.010	9.170	9.010	9.100	8.726	390,700
2026-02-04	9.240	9.240	8.980	9.000	8.630	448,900
2026-02-03	9.120	9.360	9.120	9.240	8.860	697,600
2026-02-02	9.090	9.180	8.890	9.100	8.726	478,200
2026-01-30	9.150	9.290	8.970	9.090	8.716	857,800
2026-01-29	9.400	9.440	9.050	9.140	8.764	1,057,400
2026-01-28	9.280	9.450	9.280	9.400	9.013	757,600

← NewerPage 3 of 5 · 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.