Irani Papel e Embalagem S.A historical data

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

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
2025-10-17	8.800	8.820	8.610	8.650	8.252	668,200
2025-10-16	8.930	8.930	8.690	8.810	8.404	673,300
2025-10-15	8.800	8.950	8.790	8.890	8.480	2,348,100
2025-10-14	8.670	8.930	8.660	8.860	8.452	748,100
2025-10-13	8.730	8.870	8.600	8.710	8.309	610,600
2025-10-10	8.910	8.950	8.690	8.730	8.328	575,400
2025-10-09	8.700	8.980	8.700	8.910	8.500	753,400
2025-10-08	8.700	8.980	8.700	8.860	8.452	918,000
2025-10-07	8.780	8.820	8.670	8.710	8.309	737,000
2025-10-06	8.780	8.800	8.590	8.790	8.385	516,000
2025-10-03	8.840	8.870	8.640	8.790	8.385	747,600
2025-10-02	8.690	8.890	8.640	8.820	8.414	1,507,800
2025-10-01	8.340	8.800	8.340	8.800	8.395	1,505,600
2025-09-30	8.370	8.400	8.260	8.340	7.956	371,600
2025-09-29	8.320	8.400	8.300	8.350	7.965	267,400
2025-09-26	8.240	8.370	8.200	8.320	7.937	361,600
2025-09-25	8.420	8.420	8.220	8.220	7.841	456,100
2025-09-24	8.300	8.410	8.270	8.320	7.937	517,100
2025-09-23	8.180	8.350	8.180	8.310	7.927	545,900
2025-09-22	8.360	8.380	8.130	8.190	7.813	894,400
2025-09-19	8.330	8.460	8.310	8.370	7.984	453,700
2025-09-18	8.390	8.390	8.240	8.380	7.994	431,700
2025-09-17	8.360	8.570	8.330	8.330	7.946	764,200
2025-09-16	8.270	8.450	8.190	8.380	7.994	1,080,300
2025-09-15	8.170	8.220	8.070	8.220	7.841	684,600
2025-09-12	8.200	8.240	8.060	8.130	7.755	417,900
2025-09-11	8.160	8.320	8.160	8.200	7.822	400,300
2025-09-10	8.290	8.370	8.130	8.130	7.755	575,600
2025-09-09	8.210	8.300	8.210	8.290	7.908	386,000
2025-09-08	8.300	8.380	8.180	8.250	7.870	644,600
2025-09-05	8.350	8.440	8.300	8.300	7.918	313,500
2025-09-04	8.230	8.440	8.230	8.400	8.013	694,100
2025-09-03	8.290	8.360	8.180	8.290	7.908	704,600
2025-09-02	8.110	8.300	8.050	8.300	7.918	1,037,700
2025-09-01	8.000	8.250	7.930	8.220	7.841	1,140,400
2025-08-29	7.970	8.020	7.810	8.020	7.651	569,700
2025-08-28	7.890	8.010	7.800	7.980	7.612	783,400
2025-08-27	7.590	7.940	7.580	7.880	7.517	618,200
2025-08-26	7.690	7.710	7.590	7.590	7.240	231,200
2025-08-25	7.590	7.750	7.590	7.670	7.317	315,000
2025-08-22	7.420	7.630	7.340	7.590	7.240	347,200
2025-08-21	7.350	7.400	7.330	7.360	7.021	242,800
2025-08-20	7.430	7.490	7.360	7.380	7.040	288,000
2025-08-19	7.500	7.500	7.310	7.420	7.078	707,400
2025-08-18	7.410	7.620	7.350	7.510	7.164	767,400
2025-08-15	7.330	7.430	7.300	7.410	7.069	510,500
2025-08-14	7.540	7.570	7.320	7.340	7.002	422,600
2025-08-13	7.600	7.620	7.510	7.540	7.193	496,600
2025-08-12	7.630	7.740	7.610	7.650	7.298	428,400
2025-08-11	7.680	7.820	7.590	7.650	7.298	778,900
2025-08-08	7.940	7.990	7.790	7.790	7.431	428,700
2025-08-07	8.000	8.080	7.870	7.960	7.489	910,700
2025-08-06	7.970	8.100	7.920	8.010	7.536	1,141,100

← NewerPage 5 of 21 · 1,250 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.