Irani Papel e Embalagem S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.170 | 8.200 | 7.830 | 7.850 | 7.385 | 506,600 |
| 2025-05-09 | 8.050 | 8.140 | 7.980 | 8.140 | 7.658 | 1,035,200 |
| 2025-05-08 | 7.990 | 8.110 | 7.870 | 8.050 | 7.573 | 453,300 |
| 2025-05-07 | 7.960 | 8.060 | 7.890 | 7.930 | 7.460 | 551,000 |
| 2025-05-06 | 7.890 | 8.040 | 7.810 | 8.000 | 7.467 | 653,900 |
| 2025-05-05 | 7.940 | 8.030 | 7.730 | 7.980 | 7.449 | 1,514,500 |
| 2025-05-02 | 7.940 | 7.990 | 7.700 | 7.940 | 7.411 | 1,300,400 |
| 2025-04-30 | 7.700 | 8.160 | 7.660 | 8.030 | 7.495 | 1,359,900 |
| 2025-04-29 | 7.550 | 7.680 | 7.500 | 7.640 | 7.131 | 501,200 |
| 2025-04-28 | 7.480 | 7.570 | 7.430 | 7.540 | 7.038 | 357,300 |
| 2025-04-25 | 7.430 | 7.620 | 7.400 | 7.480 | 6.982 | 600,200 |
| 2025-04-24 | 7.110 | 7.480 | 7.100 | 7.440 | 6.945 | 1,012,700 |
| 2025-04-23 | 7.250 | 7.460 | 7.240 | 7.410 | 6.917 | 682,100 |
| 2025-04-22 | 7.170 | 7.270 | 7.150 | 7.250 | 6.466 | 335,700 |
| 2025-04-17 | 7.110 | 7.200 | 7.110 | 7.170 | 6.394 | 270,600 |
| 2025-04-16 | 7.160 | 7.200 | 7.110 | 7.130 | 6.359 | 354,900 |
| 2025-04-15 | 7.250 | 7.250 | 7.140 | 7.160 | 6.385 | 283,600 |
| 2025-04-14 | 7.200 | 7.290 | 7.160 | 7.250 | 6.466 | 424,000 |
| 2025-04-11 | 7.090 | 7.210 | 7.040 | 7.200 | 6.421 | 357,500 |
| 2025-04-10 | 7.210 | 7.240 | 7.060 | 7.090 | 6.323 | 433,800 |
| 2025-04-09 | 7.030 | 7.310 | 6.990 | 7.210 | 6.430 | 693,200 |
| 2025-04-08 | 7.230 | 7.270 | 7.050 | 7.060 | 6.296 | 601,600 |
| 2025-04-07 | 7.190 | 7.350 | 7.120 | 7.150 | 6.376 | 604,200 |
| 2025-04-04 | 7.300 | 7.350 | 7.160 | 7.330 | 6.537 | 899,000 |
| 2025-04-03 | 7.330 | 7.490 | 7.310 | 7.390 | 6.590 | 790,800 |
| 2025-04-02 | 7.250 | 7.430 | 7.230 | 7.350 | 6.555 | 715,200 |
| 2025-04-01 | 7.190 | 7.300 | 7.170 | 7.260 | 6.475 | 623,200 |
| 2025-03-31 | 7.180 | 7.210 | 7.110 | 7.210 | 6.430 | 393,100 |
| 2025-03-28 | 7.240 | 7.240 | 7.140 | 7.170 | 6.394 | 457,700 |
| 2025-03-27 | 7.210 | 7.290 | 7.150 | 7.180 | 6.403 | 602,300 |
| 2025-03-26 | 7.320 | 7.330 | 7.150 | 7.210 | 6.430 | 644,100 |
| 2025-03-25 | 7.200 | 7.350 | 7.200 | 7.280 | 6.492 | 432,300 |
| 2025-03-24 | 7.260 | 7.270 | 7.170 | 7.200 | 6.421 | 400,000 |
| 2025-03-21 | 7.240 | 7.300 | 7.160 | 7.220 | 6.439 | 462,000 |
| 2025-03-20 | 7.360 | 7.390 | 7.200 | 7.210 | 6.430 | 608,500 |
| 2025-03-19 | 7.400 | 7.530 | 7.290 | 7.360 | 6.564 | 750,600 |
| 2025-03-18 | 7.410 | 7.550 | 7.360 | 7.390 | 6.590 | 324,800 |
| 2025-03-17 | 7.340 | 7.530 | 7.340 | 7.480 | 6.671 | 384,600 |
| 2025-03-14 | 7.360 | 7.430 | 7.280 | 7.350 | 6.555 | 312,500 |
| 2025-03-13 | 7.180 | 7.360 | 7.120 | 7.310 | 6.519 | 364,600 |
| 2025-03-12 | 7.170 | 7.280 | 7.150 | 7.220 | 6.439 | 463,200 |
| 2025-03-11 | 7.450 | 7.700 | 7.190 | 7.190 | 6.412 | 663,600 |
| 2025-03-10 | 7.700 | 7.740 | 7.610 | 7.690 | 6.858 | 751,300 |
| 2025-03-07 | 7.560 | 7.750 | 7.480 | 7.690 | 6.686 | 936,700 |
| 2025-03-06 | 7.320 | 7.620 | 7.320 | 7.560 | 6.573 | 1,051,400 |
| 2025-03-05 | 7.350 | 7.390 | 7.240 | 7.240 | 6.294 | 405,000 |
| 2025-02-28 | 7.390 | 7.450 | 7.240 | 7.270 | 6.321 | 568,500 |
| 2025-02-27 | 7.320 | 7.400 | 7.210 | 7.390 | 6.425 | 490,600 |
| 2025-02-26 | 7.590 | 7.620 | 7.270 | 7.280 | 6.329 | 714,700 |
| 2025-02-25 | 7.500 | 7.660 | 7.490 | 7.550 | 6.564 | 867,000 |
| 2025-02-24 | 7.250 | 7.780 | 7.210 | 7.500 | 6.520 | 2,872,000 |
| 2025-02-21 | 7.140 | 7.270 | 6.860 | 7.210 | 6.268 | 2,506,100 |
| 2025-02-20 | 7.160 | 7.180 | 7.070 | 7.170 | 6.234 | 522,500 |
| 2025-02-19 | 7.180 | 7.180 | 7.060 | 7.160 | 6.225 | 559,400 |
| 2025-02-18 | 7.220 | 7.230 | 7.110 | 7.180 | 6.242 | 377,000 |
| 2025-02-17 | 7.190 | 7.400 | 7.150 | 7.220 | 6.277 | 764,300 |
| 2025-02-14 | 7.000 | 7.170 | 7.000 | 7.160 | 6.225 | 1,153,600 |
| 2025-02-13 | 7.020 | 7.050 | 6.860 | 7.010 | 6.094 | 1,056,100 |
| 2025-02-12 | 7.150 | 7.180 | 7.020 | 7.020 | 6.103 | 630,200 |
| 2025-02-11 | 7.110 | 7.210 | 7.050 | 7.210 | 6.268 | 303,500 |
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.