Irani Papel e Embalagem S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.220 | 7.240 | 7.060 | 7.120 | 6.190 | 760,900 |
| 2024-11-07 | 7.490 | 7.560 | 7.180 | 7.260 | 6.312 | 1,035,900 |
| 2024-11-06 | 7.440 | 7.550 | 7.410 | 7.500 | 6.485 | 447,700 |
| 2024-11-05 | 7.600 | 7.720 | 7.510 | 7.510 | 6.494 | 715,600 |
| 2024-11-04 | 7.280 | 7.690 | 7.280 | 7.670 | 6.632 | 862,400 |
| 2024-11-01 | 7.500 | 7.610 | 7.220 | 7.250 | 6.269 | 1,680,600 |
| 2024-10-31 | 7.800 | 7.990 | 7.570 | 7.570 | 6.546 | 1,791,600 |
| 2024-10-30 | 7.580 | 7.960 | 7.580 | 7.860 | 6.796 | 1,248,900 |
| 2024-10-29 | 7.720 | 7.750 | 7.600 | 7.600 | 6.571 | 431,800 |
| 2024-10-28 | 7.550 | 7.760 | 7.540 | 7.720 | 6.675 | 1,165,100 |
| 2024-10-25 | 7.420 | 7.600 | 7.420 | 7.580 | 6.554 | 792,300 |
| 2024-10-24 | 7.300 | 7.400 | 7.300 | 7.380 | 6.381 | 833,900 |
| 2024-10-23 | 7.330 | 7.370 | 7.250 | 7.330 | 6.338 | 891,100 |
| 2024-10-22 | 7.410 | 7.410 | 7.320 | 7.330 | 6.338 | 437,900 |
| 2024-10-21 | 7.340 | 7.430 | 7.340 | 7.420 | 6.416 | 482,100 |
| 2024-10-18 | 7.320 | 7.390 | 7.280 | 7.330 | 6.338 | 561,800 |
| 2024-10-17 | 7.360 | 7.460 | 7.240 | 7.310 | 6.321 | 1,575,900 |
| 2024-10-16 | 7.540 | 7.570 | 7.310 | 7.310 | 6.321 | 1,306,100 |
| 2024-10-15 | 7.580 | 7.650 | 7.500 | 7.510 | 6.494 | 542,400 |
| 2024-10-14 | 7.500 | 7.560 | 7.380 | 7.550 | 6.528 | 1,020,900 |
| 2024-10-11 | 7.610 | 7.610 | 7.460 | 7.470 | 6.459 | 546,800 |
| 2024-10-10 | 7.510 | 7.600 | 7.490 | 7.580 | 6.554 | 1,003,700 |
| 2024-10-09 | 7.640 | 7.670 | 7.480 | 7.500 | 6.485 | 1,446,100 |
| 2024-10-08 | 7.700 | 7.730 | 7.670 | 7.670 | 6.632 | 986,600 |
| 2024-10-07 | 7.640 | 7.710 | 7.550 | 7.690 | 6.649 | 1,255,900 |
| 2024-10-04 | 7.690 | 7.720 | 7.540 | 7.600 | 6.571 | 925,300 |
| 2024-10-03 | 7.780 | 7.780 | 7.470 | 7.690 | 6.649 | 1,338,900 |
| 2024-10-02 | 7.590 | 8.010 | 7.590 | 7.790 | 6.736 | 1,774,200 |
| 2024-10-01 | 7.470 | 7.540 | 7.400 | 7.540 | 6.520 | 1,173,200 |
| 2024-09-30 | 7.590 | 7.600 | 7.410 | 7.410 | 6.407 | 760,500 |
| 2024-09-27 | 7.490 | 7.620 | 7.470 | 7.580 | 6.554 | 1,130,600 |
| 2024-09-26 | 7.370 | 7.560 | 7.350 | 7.500 | 6.485 | 1,211,400 |
| 2024-09-25 | 7.590 | 7.610 | 7.300 | 7.350 | 6.355 | 1,253,300 |
| 2024-09-24 | 7.530 | 7.610 | 7.510 | 7.520 | 6.502 | 845,900 |
| 2024-09-23 | 7.530 | 7.530 | 7.410 | 7.500 | 6.485 | 1,208,200 |
| 2024-09-20 | 7.680 | 7.690 | 7.500 | 7.530 | 6.511 | 1,210,100 |
| 2024-09-19 | 7.730 | 7.840 | 7.680 | 7.680 | 6.641 | 695,200 |
| 2024-09-18 | 7.770 | 7.890 | 7.710 | 7.720 | 6.675 | 1,075,500 |
| 2024-09-17 | 7.760 | 7.770 | 7.690 | 7.760 | 6.710 | 626,700 |
| 2024-09-16 | 7.650 | 7.780 | 7.650 | 7.760 | 6.710 | 685,800 |
| 2024-09-13 | 7.590 | 7.730 | 7.590 | 7.690 | 6.649 | 712,400 |
| 2024-09-12 | 7.660 | 7.680 | 7.570 | 7.580 | 6.554 | 744,100 |
| 2024-09-11 | 7.740 | 7.740 | 7.600 | 7.640 | 6.606 | 947,200 |
| 2024-09-10 | 7.560 | 7.690 | 7.540 | 7.620 | 6.589 | 1,331,800 |
| 2024-09-09 | 7.670 | 7.700 | 7.560 | 7.560 | 6.537 | 1,145,300 |
| 2024-09-06 | 7.790 | 7.820 | 7.630 | 7.650 | 6.615 | 1,539,200 |
| 2024-09-05 | 7.910 | 7.930 | 7.780 | 7.780 | 6.727 | 1,571,900 |
| 2024-09-04 | 7.970 | 8.010 | 7.860 | 7.910 | 6.840 | 906,800 |
| 2024-09-03 | 7.800 | 8.020 | 7.800 | 7.920 | 6.848 | 1,146,700 |
| 2024-09-02 | 8.000 | 8.050 | 7.760 | 7.760 | 6.710 | 2,900,900 |
| 2024-08-30 | 7.950 | 8.080 | 7.900 | 7.990 | 6.909 | 4,284,300 |
| 2024-08-29 | 8.060 | 8.080 | 7.940 | 7.950 | 6.874 | 1,848,400 |
| 2024-08-28 | 8.050 | 8.110 | 8.010 | 8.070 | 6.978 | 1,403,600 |
| 2024-08-27 | 8.080 | 8.100 | 8.010 | 8.040 | 6.952 | 1,258,900 |
| 2024-08-26 | 8.170 | 8.170 | 8.050 | 8.060 | 6.969 | 1,100,100 |
| 2024-08-23 | 8.070 | 8.180 | 8.040 | 8.170 | 7.064 | 1,371,200 |
| 2024-08-22 | 8.230 | 8.230 | 8.030 | 8.050 | 6.961 | 1,311,000 |
| 2024-08-21 | 8.180 | 8.270 | 8.150 | 8.200 | 7.090 | 1,027,900 |
| 2024-08-20 | 8.210 | 8.260 | 8.090 | 8.180 | 7.073 | 1,661,900 |
| 2024-08-19 | 8.110 | 8.220 | 8.090 | 8.200 | 7.090 | 836,800 |
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.