Irani Papel e Embalagem S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.010 | 8.070 | 7.960 | 8.000 | 8.000 | 928,700 |
| 2026-10-15 | 8.250 | 8.250 | 7.950 | 7.950 | 7.950 | 992,800 |
| 2026-10-14 | 8.190 | 8.270 | 8.010 | 8.270 | 8.270 | 1,052,900 |
| 2026-10-13 | 8.390 | 8.390 | 8.120 | 8.190 | 8.190 | 841,900 |
| 2026-10-09 | 8.260 | 8.470 | 8.260 | 8.380 | 8.380 | 1,130,900 |
| 2026-10-08 | 8.220 | 8.370 | 8.150 | 8.260 | 8.260 | 1,108,400 |
| 2026-10-07 | 8.050 | 8.240 | 7.980 | 8.200 | 8.200 | 897,700 |
| 2026-10-06 | 7.960 | 8.090 | 7.960 | 8.050 | 8.050 | 912,400 |
| 2026-10-05 | 8.060 | 8.420 | 7.930 | 7.930 | 7.930 | 1,761,800 |
| 2026-10-02 | 7.690 | 7.950 | 7.690 | 7.940 | 7.940 | 1,651,700 |
| 2026-10-01 | 7.860 | 7.860 | 7.680 | 7.710 | 7.710 | 668,500 |
| 2026-09-30 | 7.860 | 7.860 | 7.760 | 7.780 | 7.780 | 503,400 |
| 2026-09-29 | 7.770 | 7.820 | 7.730 | 7.800 | 7.800 | 661,400 |
| 2026-09-28 | 7.800 | 7.850 | 7.720 | 7.790 | 7.790 | 503,900 |
| 2026-09-25 | 7.800 | 7.850 | 7.770 | 7.800 | 7.800 | 313,300 |
| 2026-09-24 | 7.900 | 7.950 | 7.750 | 7.790 | 7.790 | 678,100 |
| 2026-09-23 | 7.910 | 7.990 | 7.880 | 7.950 | 7.950 | 418,800 |
| 2026-09-22 | 7.920 | 7.970 | 7.900 | 7.920 | 7.920 | 422,500 |
| 2026-09-21 | 8.050 | 8.080 | 7.920 | 7.940 | 7.940 | 573,700 |
| 2026-09-18 | 8.000 | 8.050 | 7.890 | 8.050 | 8.050 | 500,000 |
| 2026-09-17 | 8.010 | 8.090 | 7.950 | 8.030 | 8.030 | 367,900 |
| 2026-09-16 | 7.960 | 8.090 | 7.900 | 8.010 | 8.010 | 548,500 |
| 2026-09-15 | 7.990 | 8.020 | 7.910 | 7.960 | 7.960 | 641,500 |
| 2026-09-14 | 7.900 | 7.970 | 7.850 | 7.970 | 7.970 | 385,900 |
| 2026-09-11 | 7.860 | 7.950 | 7.810 | 7.950 | 7.950 | 531,500 |
| 2026-09-10 | 7.830 | 7.950 | 7.810 | 7.850 | 7.850 | 617,800 |
| 2026-09-09 | 7.890 | 7.930 | 7.810 | 7.810 | 7.810 | 637,700 |
| 2026-09-08 | 7.720 | 7.940 | 7.720 | 7.870 | 7.870 | 1,020,900 |
| 2026-09-04 | 7.680 | 7.790 | 7.620 | 7.660 | 7.660 | 939,900 |
| 2026-09-03 | 7.720 | 7.790 | 7.650 | 7.650 | 7.650 | 789,000 |
| 2026-09-02 | 7.620 | 7.850 | 7.620 | 7.710 | 7.710 | 1,012,000 |
| 2026-09-01 | 7.620 | 7.790 | 7.590 | 7.600 | 7.600 | 1,343,100 |
| 2026-08-31 | 7.770 | 7.800 | 7.560 | 7.560 | 7.560 | 1,121,800 |
| 2026-08-28 | 7.740 | 7.830 | 7.710 | 7.720 | 7.720 | 342,500 |
| 2026-08-27 | 7.690 | 7.840 | 7.680 | 7.740 | 7.740 | 363,900 |
| 2026-08-26 | 7.820 | 7.850 | 7.700 | 7.700 | 7.700 | 549,100 |
| 2026-08-25 | 7.850 | 7.850 | 7.750 | 7.780 | 7.780 | 382,300 |
| 2026-08-24 | 7.780 | 7.830 | 7.650 | 7.830 | 7.830 | 571,500 |
| 2026-08-21 | 7.680 | 7.800 | 7.670 | 7.740 | 7.740 | 609,700 |
| 2026-08-20 | 7.690 | 7.800 | 7.680 | 7.680 | 7.680 | 465,800 |
| 2026-08-19 | 7.790 | 7.870 | 7.690 | 7.730 | 7.730 | 522,800 |
| 2026-08-18 | 7.620 | 7.800 | 7.620 | 7.780 | 7.780 | 514,400 |
| 2026-08-17 | 7.680 | 7.720 | 7.570 | 7.620 | 7.620 | 614,200 |
| 2026-08-14 | 7.870 | 7.870 | 7.640 | 7.730 | 7.730 | 742,700 |
| 2026-08-13 | 7.940 | 8.000 | 7.780 | 7.850 | 7.850 | 545,400 |
| 2026-08-12 | 7.880 | 7.990 | 7.820 | 7.960 | 7.960 | 496,000 |
| 2026-08-11 | 8.000 | 8.110 | 7.870 | 7.900 | 7.900 | 823,700 |
| 2026-08-10 | 8.230 | 8.300 | 8.010 | 8.020 | 8.020 | 675,000 |
| 2026-08-07 | 8.310 | 8.410 | 8.190 | 8.260 | 8.260 | 490,900 |
| 2026-08-06 | 8.380 | 8.440 | 8.300 | 8.310 | 8.276 | 435,600 |
| 2026-08-05 | 8.370 | 8.530 | 8.330 | 8.390 | 8.355 | 521,900 |
| 2026-08-04 | 8.460 | 8.640 | 8.280 | 8.340 | 8.306 | 765,900 |
| 2026-08-03 | 8.110 | 8.470 | 8.080 | 8.420 | 8.385 | 989,900 |
| 2026-07-31 | 8.010 | 8.160 | 7.820 | 8.110 | 8.076 | 513,300 |
| 2026-07-30 | 8.010 | 8.030 | 7.920 | 8.030 | 7.997 | 372,600 |
| 2026-07-29 | 8.080 | 8.140 | 7.960 | 7.960 | 7.927 | 446,500 |
| 2026-07-28 | 7.960 | 8.160 | 7.960 | 8.130 | 8.096 | 629,300 |
| 2026-07-27 | 7.970 | 8.050 | 7.930 | 7.930 | 7.897 | 239,600 |
| 2026-07-24 | 7.930 | 7.970 | 7.910 | 7.950 | 7.917 | 301,600 |
| 2026-07-23 | 7.990 | 8.020 | 7.900 | 7.930 | 7.897 | 472,700 |
Page 1 of 5 · 247 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.