Irani Papel e Embalagem S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.870 | 7.960 | 7.710 | 7.960 | 7.489 | 1,085,200 |
| 2025-08-04 | 7.530 | 7.870 | 7.430 | 7.850 | 7.385 | 1,138,000 |
| 2025-08-01 | 7.520 | 7.790 | 7.520 | 7.550 | 7.103 | 1,330,400 |
| 2025-07-31 | 7.350 | 7.690 | 7.290 | 7.460 | 7.018 | 1,198,300 |
| 2025-07-30 | 7.160 | 7.310 | 7.080 | 7.250 | 6.821 | 596,700 |
| 2025-07-29 | 7.100 | 7.220 | 7.080 | 7.210 | 6.783 | 353,400 |
| 2025-07-28 | 7.270 | 7.270 | 7.060 | 7.110 | 6.689 | 635,600 |
| 2025-07-25 | 7.230 | 7.270 | 7.190 | 7.270 | 6.839 | 225,800 |
| 2025-07-24 | 7.280 | 7.280 | 7.160 | 7.220 | 6.792 | 267,000 |
| 2025-07-23 | 7.210 | 7.310 | 7.160 | 7.250 | 6.821 | 562,000 |
| 2025-07-22 | 7.180 | 7.300 | 7.140 | 7.190 | 6.764 | 436,100 |
| 2025-07-21 | 7.100 | 7.220 | 7.100 | 7.140 | 6.717 | 609,400 |
| 2025-07-18 | 7.250 | 7.300 | 7.120 | 7.120 | 6.698 | 632,300 |
| 2025-07-17 | 7.320 | 7.320 | 7.220 | 7.260 | 6.830 | 305,900 |
| 2025-07-16 | 7.300 | 7.330 | 7.180 | 7.330 | 6.896 | 593,200 |
| 2025-07-15 | 7.250 | 7.290 | 7.200 | 7.250 | 6.821 | 613,900 |
| 2025-07-14 | 7.320 | 7.320 | 7.200 | 7.230 | 6.802 | 544,500 |
| 2025-07-11 | 7.310 | 7.310 | 7.230 | 7.280 | 6.849 | 396,800 |
| 2025-07-10 | 7.240 | 7.350 | 7.180 | 7.290 | 6.858 | 603,100 |
| 2025-07-09 | 7.370 | 7.370 | 7.220 | 7.280 | 6.849 | 613,600 |
| 2025-07-08 | 7.440 | 7.490 | 7.230 | 7.350 | 6.915 | 881,200 |
| 2025-07-07 | 7.600 | 7.620 | 7.400 | 7.450 | 7.009 | 525,300 |
| 2025-07-04 | 7.620 | 7.670 | 7.520 | 7.580 | 7.131 | 430,700 |
| 2025-07-03 | 7.410 | 7.640 | 7.380 | 7.620 | 7.169 | 777,800 |
| 2025-07-02 | 7.380 | 7.420 | 7.270 | 7.390 | 6.952 | 924,900 |
| 2025-07-01 | 7.280 | 7.370 | 7.280 | 7.340 | 6.905 | 818,300 |
| 2025-06-30 | 7.390 | 7.400 | 7.270 | 7.270 | 6.839 | 995,900 |
| 2025-06-27 | 7.300 | 7.350 | 7.250 | 7.330 | 6.896 | 495,000 |
| 2025-06-26 | 7.160 | 7.300 | 7.140 | 7.300 | 6.868 | 827,000 |
| 2025-06-25 | 7.340 | 7.340 | 7.140 | 7.160 | 6.736 | 1,025,700 |
| 2025-06-24 | 7.360 | 7.390 | 7.250 | 7.280 | 6.849 | 636,400 |
| 2025-06-23 | 7.430 | 7.460 | 7.260 | 7.280 | 6.849 | 861,400 |
| 2025-06-20 | 7.580 | 7.580 | 7.420 | 7.440 | 6.999 | 669,100 |
| 2025-06-18 | 7.730 | 7.790 | 7.550 | 7.580 | 7.131 | 281,700 |
| 2025-06-17 | 7.730 | 7.790 | 7.570 | 7.620 | 7.169 | 477,100 |
| 2025-06-16 | 7.570 | 7.770 | 7.570 | 7.740 | 7.282 | 1,109,300 |
| 2025-06-13 | 7.610 | 7.680 | 7.520 | 7.560 | 7.112 | 403,600 |
| 2025-06-12 | 7.720 | 7.740 | 7.590 | 7.640 | 7.188 | 387,700 |
| 2025-06-11 | 7.530 | 7.760 | 7.440 | 7.760 | 7.300 | 585,800 |
| 2025-06-10 | 7.600 | 7.600 | 7.470 | 7.530 | 7.084 | 425,900 |
| 2025-06-09 | 7.640 | 7.640 | 7.470 | 7.490 | 7.046 | 495,700 |
| 2025-06-06 | 7.840 | 7.860 | 7.550 | 7.640 | 7.188 | 478,400 |
| 2025-06-05 | 7.750 | 7.950 | 7.750 | 7.820 | 7.357 | 593,400 |
| 2025-06-04 | 7.830 | 7.950 | 7.770 | 7.770 | 7.310 | 626,900 |
| 2025-06-03 | 7.750 | 7.890 | 7.660 | 7.830 | 7.366 | 1,026,000 |
| 2025-06-02 | 7.520 | 7.710 | 7.380 | 7.680 | 7.225 | 1,534,400 |
| 2025-05-30 | 7.580 | 7.590 | 7.390 | 7.470 | 7.028 | 579,600 |
| 2025-05-29 | 7.680 | 7.680 | 7.520 | 7.550 | 7.103 | 547,000 |
| 2025-05-28 | 7.770 | 7.770 | 7.610 | 7.710 | 7.253 | 423,600 |
| 2025-05-27 | 7.710 | 7.790 | 7.640 | 7.730 | 7.272 | 830,800 |
| 2025-05-26 | 7.630 | 7.750 | 7.580 | 7.680 | 7.225 | 405,700 |
| 2025-05-23 | 7.870 | 7.870 | 7.590 | 7.630 | 7.178 | 529,300 |
| 2025-05-22 | 7.770 | 7.870 | 7.740 | 7.790 | 7.329 | 488,600 |
| 2025-05-21 | 7.790 | 7.920 | 7.750 | 7.770 | 7.310 | 626,100 |
| 2025-05-20 | 7.740 | 7.800 | 7.660 | 7.770 | 7.310 | 396,600 |
| 2025-05-19 | 7.860 | 7.900 | 7.740 | 7.740 | 7.282 | 607,100 |
| 2025-05-16 | 8.010 | 8.080 | 7.860 | 7.860 | 7.395 | 678,000 |
| 2025-05-15 | 7.960 | 8.100 | 7.900 | 8.100 | 7.620 | 538,200 |
| 2025-05-14 | 8.030 | 8.030 | 7.840 | 7.950 | 7.479 | 373,300 |
| 2025-05-13 | 7.850 | 8.060 | 7.830 | 8.030 | 7.554 | 766,500 |
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.