Irani Papel e Embalagem S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8.550 | 8.640 | 8.450 | 8.540 | 8.147 | 597,200 |
| 2025-10-27 | 8.510 | 8.620 | 8.450 | 8.530 | 8.137 | 459,300 |
| 2025-10-24 | 8.410 | 8.540 | 8.410 | 8.480 | 8.089 | 524,400 |
| 2025-10-23 | 8.300 | 8.440 | 8.270 | 8.440 | 8.051 | 501,800 |
| 2025-10-22 | 8.330 | 8.370 | 8.250 | 8.270 | 7.889 | 714,100 |
| 2025-10-21 | 8.650 | 8.730 | 8.290 | 8.290 | 7.908 | 659,300 |
| 2025-10-20 | 8.650 | 8.730 | 8.610 | 8.610 | 8.213 | 445,200 |
← NewerPage 5 of 5 · 247 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.