Irani Papel e Embalagem S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	9.230	9.450	9.230	9.290	8.908	733,900
2026-01-26	9.380	9.460	9.120	9.220	8.841	446,400
2026-01-23	9.170	9.320	9.020	9.300	8.917	760,400
2026-01-22	9.200	9.390	9.120	9.130	8.754	1,793,100
2026-01-21	8.820	9.180	8.820	9.130	8.754	1,046,700
2026-01-20	8.820	8.900	8.730	8.860	8.496	319,200
2026-01-19	8.720	8.830	8.560	8.820	8.457	420,600
2026-01-16	8.820	8.820	8.640	8.710	8.352	641,100
2026-01-15	8.840	8.910	8.780	8.820	8.457	331,900
2026-01-14	8.800	8.920	8.710	8.830	8.467	561,500
2026-01-13	8.810	8.840	8.750	8.800	8.438	515,300
2026-01-12	8.890	8.890	8.740	8.810	8.448	531,700
2026-01-09	8.730	8.890	8.720	8.860	8.496	492,500
2026-01-08	8.730	8.820	8.680	8.760	8.400	325,400
2026-01-07	8.820	8.820	8.720	8.730	8.371	298,900
2026-01-06	8.690	8.860	8.640	8.820	8.457	521,300
2026-01-05	8.700	8.790	8.670	8.680	8.323	402,800
2026-01-02	8.680	8.760	8.600	8.690	8.333	529,000
2025-12-30	8.680	8.810	8.680	8.680	8.323	482,900
2025-12-29	8.720	8.750	8.560	8.740	8.381	577,600
2025-12-26	8.560	8.680	8.550	8.680	8.323	343,500
2025-12-23	8.510	8.610	8.510	8.580	8.227	382,900
2025-12-22	8.550	8.580	8.480	8.500	8.150	310,700
2025-12-19	8.630	8.710	8.520	8.520	8.170	566,900
2025-12-18	8.590	8.670	8.490	8.650	8.294	562,400
2025-12-17	8.660	8.660	8.460	8.460	8.112	639,400
2025-12-16	8.640	8.800	8.570	8.680	8.323	837,700
2025-12-15	8.530	8.690	8.520	8.670	8.313	541,700
2025-12-12	8.540	8.660	8.470	8.530	8.179	397,400
2025-12-11	8.540	8.640	8.510	8.540	8.189	400,400
2025-12-10	8.620	8.640	8.520	8.590	8.237	411,700
2025-12-09	8.510	8.630	8.420	8.550	8.198	678,900
2025-12-08	8.640	8.730	8.510	8.520	8.170	552,700
2025-12-05	8.900	9.040	8.540	8.600	8.246	956,000
2025-12-04	8.930	9.010	8.860	8.900	8.534	700,900
2025-12-03	8.770	8.970	8.720	8.930	8.563	813,100
2025-12-02	8.590	8.730	8.550	8.730	8.371	816,300
2025-12-01	8.730	8.780	8.530	8.590	8.237	1,693,300
2025-11-28	8.690	8.840	8.620	8.730	8.371	722,200
2025-11-27	8.460	8.680	8.440	8.680	8.323	453,300
2025-11-26	8.400	8.510	8.400	8.460	8.112	628,700
2025-11-25	8.420	8.510	8.350	8.390	8.045	478,700
2025-11-24	8.480	8.570	8.380	8.410	8.064	625,100
2025-11-21	8.560	8.560	8.350	8.480	8.131	952,400
2025-11-19	8.570	8.600	8.390	8.460	8.112	620,500
2025-11-18	8.580	8.640	8.500	8.570	8.217	537,300
2025-11-17	8.490	8.690	8.470	8.610	8.256	643,100
2025-11-14	8.490	8.610	8.460	8.490	8.141	373,900
2025-11-13	8.660	8.730	8.500	8.500	8.150	571,800
2025-11-12	8.650	8.700	8.580	8.660	8.304	563,200
2025-11-11	8.680	8.770	8.590	8.640	8.285	650,100
2025-11-10	8.710	8.750	8.570	8.680	8.323	679,500
2025-11-07	8.690	8.780	8.580	8.700	8.299	625,000
2025-11-06	8.800	8.840	8.530	8.650	8.252	704,700
2025-11-05	8.800	8.930	8.700	8.810	8.404	851,800
2025-11-04	8.800	8.880	8.650	8.800	8.395	1,037,400
2025-11-03	8.920	9.030	8.640	8.800	8.395	1,173,500
2025-10-31	8.680	8.930	8.640	8.920	8.509	1,321,800
2025-10-30	8.480	8.700	8.410	8.690	8.290	590,600
2025-10-29	8.540	8.640	8.510	8.510	8.118	471,200

← NewerPage 4 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.