Irani Papel e Embalagem S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.040 | 7.190 | 7.020 | 7.110 | 6.181 | 637,000 |
| 2025-02-07 | 7.250 | 7.270 | 7.030 | 7.050 | 6.129 | 514,600 |
| 2025-02-06 | 7.220 | 7.260 | 7.150 | 7.190 | 6.251 | 451,900 |
| 2025-02-05 | 7.290 | 7.380 | 7.230 | 7.230 | 6.286 | 408,400 |
| 2025-02-04 | 7.460 | 7.480 | 7.340 | 7.360 | 6.399 | 463,000 |
| 2025-02-03 | 7.280 | 7.470 | 7.180 | 7.470 | 6.494 | 809,900 |
| 2025-01-31 | 7.410 | 7.470 | 7.260 | 7.300 | 6.347 | 961,500 |
| 2025-01-30 | 7.080 | 7.310 | 7.050 | 7.300 | 6.347 | 530,500 |
| 2025-01-29 | 7.070 | 7.130 | 6.990 | 7.050 | 6.129 | 872,200 |
| 2025-01-28 | 7.300 | 7.300 | 7.050 | 7.060 | 6.138 | 559,100 |
| 2025-01-27 | 7.100 | 7.330 | 7.060 | 7.290 | 6.338 | 803,900 |
| 2025-01-24 | 7.090 | 7.170 | 7.010 | 7.110 | 6.181 | 581,000 |
| 2025-01-23 | 7.040 | 7.100 | 6.990 | 7.030 | 6.112 | 289,100 |
| 2025-01-22 | 7.010 | 7.080 | 7.000 | 7.080 | 6.155 | 334,300 |
| 2025-01-21 | 7.090 | 7.150 | 6.950 | 7.010 | 6.094 | 690,800 |
| 2025-01-20 | 6.960 | 7.100 | 6.940 | 7.080 | 6.155 | 602,900 |
| 2025-01-17 | 7.040 | 7.040 | 6.890 | 6.960 | 6.051 | 931,000 |
| 2025-01-16 | 7.050 | 7.050 | 6.890 | 6.980 | 6.068 | 606,300 |
| 2025-01-15 | 6.970 | 7.100 | 6.960 | 7.050 | 6.129 | 797,600 |
| 2025-01-14 | 6.970 | 6.970 | 6.860 | 6.940 | 6.034 | 727,800 |
| 2025-01-13 | 6.930 | 7.080 | 6.900 | 6.900 | 5.999 | 603,700 |
| 2025-01-10 | 6.920 | 7.000 | 6.890 | 6.930 | 6.025 | 536,200 |
| 2025-01-09 | 6.920 | 7.040 | 6.890 | 6.960 | 6.051 | 378,000 |
| 2025-01-08 | 7.000 | 7.080 | 6.900 | 6.900 | 5.999 | 742,400 |
| 2025-01-07 | 6.830 | 7.050 | 6.780 | 6.990 | 6.077 | 1,034,500 |
| 2025-01-06 | 6.460 | 6.760 | 6.450 | 6.680 | 5.808 | 952,800 |
| 2025-01-03 | 6.680 | 6.700 | 6.460 | 6.460 | 5.616 | 793,300 |
| 2025-01-02 | 6.840 | 6.870 | 6.650 | 6.680 | 5.808 | 913,800 |
| 2024-12-30 | 6.810 | 6.900 | 6.730 | 6.820 | 5.929 | 572,000 |
| 2024-12-27 | 7.000 | 7.000 | 6.750 | 6.770 | 5.886 | 697,400 |
| 2024-12-26 | 6.980 | 7.000 | 6.900 | 6.930 | 6.025 | 435,900 |
| 2024-12-23 | 7.000 | 7.010 | 6.890 | 6.960 | 6.051 | 427,000 |
| 2024-12-20 | 6.860 | 7.030 | 6.810 | 7.030 | 6.112 | 628,700 |
| 2024-12-19 | 6.900 | 6.930 | 6.780 | 6.870 | 5.973 | 824,200 |
| 2024-12-18 | 7.020 | 7.040 | 6.820 | 6.900 | 5.999 | 789,900 |
| 2024-12-17 | 7.050 | 7.140 | 6.980 | 7.020 | 6.103 | 754,400 |
| 2024-12-16 | 6.980 | 7.090 | 6.970 | 7.050 | 6.129 | 447,900 |
| 2024-12-13 | 6.980 | 7.040 | 6.940 | 6.980 | 6.068 | 447,900 |
| 2024-12-12 | 7.160 | 7.160 | 6.950 | 6.990 | 6.077 | 791,700 |
| 2024-12-11 | 7.010 | 7.230 | 6.990 | 7.200 | 6.260 | 664,800 |
| 2024-12-10 | 7.030 | 7.100 | 6.910 | 7.010 | 6.094 | 711,300 |
| 2024-12-09 | 7.000 | 7.090 | 6.950 | 7.030 | 6.112 | 529,200 |
| 2024-12-06 | 7.070 | 7.070 | 6.900 | 7.000 | 6.086 | 667,000 |
| 2024-12-05 | 7.100 | 7.180 | 7.020 | 7.020 | 6.103 | 437,400 |
| 2024-12-04 | 7.060 | 7.140 | 7.050 | 7.100 | 6.173 | 375,900 |
| 2024-12-03 | 7.080 | 7.120 | 6.990 | 7.060 | 6.138 | 478,300 |
| 2024-12-02 | 7.090 | 7.160 | 6.920 | 7.090 | 6.164 | 688,900 |
| 2024-11-29 | 7.100 | 7.160 | 7.000 | 7.090 | 6.164 | 742,300 |
| 2024-11-28 | 7.220 | 7.230 | 7.050 | 7.080 | 6.155 | 520,200 |
| 2024-11-27 | 7.330 | 7.340 | 7.180 | 7.220 | 6.277 | 579,700 |
| 2024-11-26 | 7.300 | 7.420 | 7.270 | 7.270 | 6.321 | 672,800 |
| 2024-11-25 | 7.150 | 7.330 | 7.090 | 7.290 | 6.338 | 640,600 |
| 2024-11-22 | 7.040 | 7.160 | 6.960 | 7.150 | 6.216 | 581,200 |
| 2024-11-21 | 6.930 | 6.980 | 6.900 | 6.960 | 6.051 | 466,200 |
| 2024-11-19 | 6.900 | 6.960 | 6.860 | 6.920 | 6.016 | 497,200 |
| 2024-11-18 | 6.900 | 7.030 | 6.860 | 6.870 | 5.973 | 860,000 |
| 2024-11-14 | 7.060 | 7.090 | 6.880 | 6.880 | 5.981 | 777,200 |
| 2024-11-13 | 6.870 | 7.060 | 6.850 | 7.060 | 6.138 | 1,157,400 |
| 2024-11-12 | 7.130 | 7.130 | 6.850 | 6.860 | 5.964 | 1,254,800 |
| 2024-11-11 | 7.140 | 7.180 | 7.070 | 7.100 | 6.173 | 798,000 |
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.