Skip to main content
Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.60
-0.30 (-3.37%)
At close: Dec 5, 2025

Irani Papel e Embalagem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.909.048.548.608.60-3.37%956,000
Dec 4, 20258.939.018.868.908.90-0.34%700,900
Dec 3, 20258.778.978.728.938.932.29%813,100
Dec 2, 20258.598.738.558.738.731.63%816,300
Dec 1, 20258.738.788.538.598.59-1.60%1,693,300
Nov 28, 20258.698.848.628.738.730.58%722,100
Nov 27, 20258.468.688.448.688.682.60%453,300
Nov 26, 20258.408.518.408.468.460.83%628,700
Nov 25, 20258.428.518.358.398.39-0.24%478,700
Nov 24, 20258.488.578.388.418.41-0.83%625,100
Nov 21, 20258.568.568.358.488.480.24%951,600
Nov 19, 20258.578.608.398.468.46-1.28%620,500
Nov 18, 20258.588.648.508.578.57-0.46%537,300
Nov 17, 20258.498.698.478.618.611.41%643,100
Nov 14, 20258.498.618.468.498.49-0.12%373,700
Nov 13, 20258.668.738.508.508.50-1.85%571,800
Nov 12, 20258.658.708.578.668.660.23%563,200
Nov 11, 20258.688.778.598.648.64-0.46%650,100
Nov 10, 20258.718.758.578.688.64-0.23%679,500
Nov 7, 20258.698.788.588.708.660.58%624,600
Nov 6, 20258.808.848.538.658.61-1.82%704,700
Nov 5, 20258.788.938.708.818.760.11%851,800
Nov 4, 20258.808.888.658.808.75-1,037,400
Nov 3, 20258.929.038.648.808.75-1.35%1,173,500
Oct 31, 20258.688.938.648.928.872.65%1,320,700
Oct 30, 20258.488.708.418.698.652.12%588,900
Oct 29, 20258.548.648.518.518.47-0.35%469,700
Oct 28, 20258.558.648.458.548.500.12%596,800
Oct 27, 20258.518.628.458.538.490.59%458,700
Oct 24, 20258.418.548.418.488.440.47%521,300
Oct 23, 20258.308.448.278.448.402.06%500,100
Oct 22, 20258.338.378.258.278.23-0.24%712,900
Oct 21, 20258.618.708.298.298.25-3.72%645,100
Oct 20, 20258.658.738.618.618.57-0.46%445,200
Oct 17, 20258.808.828.618.658.61-1.82%667,600
Oct 16, 20258.938.938.698.818.76-0.90%663,300
Oct 15, 20258.808.958.798.898.840.34%2,347,600
Oct 14, 20258.678.938.668.868.811.72%744,200
Oct 13, 20258.738.878.608.718.67-0.23%610,200
Oct 10, 20258.918.958.698.738.68-2.02%575,200
Oct 9, 20258.908.988.858.918.860.56%746,500
Oct 8, 20258.708.988.708.868.811.72%917,000
Oct 7, 20258.788.828.678.718.67-0.91%730,900
Oct 6, 20258.788.808.598.798.74-511,700
Oct 3, 20258.848.878.648.798.74-0.34%747,500
Oct 2, 20258.698.898.648.828.770.23%1,503,600
Oct 1, 20258.348.808.348.808.755.52%1,483,000
Sep 30, 20258.378.408.268.348.30-0.12%361,800
Sep 29, 20258.328.408.308.358.310.36%266,800
Sep 26, 20258.248.378.208.328.281.22%361,600
Sep 25, 20258.428.428.228.228.18-1.20%453,000
Sep 24, 20258.308.418.278.328.280.12%514,300
Sep 23, 20258.188.358.188.318.271.47%543,500
Sep 22, 20258.368.388.138.198.15-2.15%893,200
Sep 19, 20258.338.468.318.378.33-0.12%453,300
Sep 18, 20258.398.398.248.388.340.60%430,300
Sep 17, 20258.368.578.338.338.29-0.60%762,700
Sep 16, 20258.278.458.198.388.341.95%1,074,600
Sep 15, 20258.178.228.078.228.181.11%684,500
Sep 12, 20258.208.248.068.138.09-0.85%417,800
Sep 11, 20258.168.328.168.208.160.86%400,100
Sep 10, 20258.298.378.138.138.09-1.93%569,500
Sep 9, 20258.218.308.218.298.250.48%383,500
Sep 8, 20258.308.388.188.258.21-0.60%643,900
Sep 5, 20258.358.448.308.308.26-1.19%313,400
Sep 4, 20258.238.448.238.408.361.33%693,300
Sep 3, 20258.298.368.188.298.25-0.12%701,800
Sep 2, 20258.118.308.058.308.260.97%1,029,600
Sep 1, 20258.008.257.938.228.182.49%1,139,300
Aug 29, 20257.978.027.818.027.980.50%569,500
Aug 28, 20257.898.017.807.987.941.27%776,900
Aug 27, 20257.597.947.587.887.843.82%613,600
Aug 26, 20257.697.717.597.597.55-1.04%230,200
Aug 25, 20257.597.757.597.677.631.05%313,400
Aug 22, 20257.427.637.347.597.553.12%346,900
Aug 21, 20257.357.407.337.367.32-0.27%240,600
Aug 20, 20257.437.497.367.387.34-0.54%284,300
Aug 19, 20257.507.507.317.427.38-1.20%705,900
Aug 18, 20257.417.627.357.517.471.35%734,400
Aug 15, 20257.337.437.307.417.370.95%497,500
Aug 14, 20257.547.577.327.347.30-2.65%422,000
Aug 13, 20257.607.627.517.547.50-1.44%495,900
Aug 12, 20257.637.747.617.657.61-417,400
Aug 11, 20257.687.827.597.657.61-1.80%769,100
Aug 8, 20257.947.997.797.797.64-2.14%428,700
Aug 7, 20258.008.087.877.967.81-0.62%910,600
Aug 6, 20257.978.107.928.017.860.63%1,110,200
Aug 5, 20257.877.967.717.967.811.40%1,083,200
Aug 4, 20257.537.877.437.857.703.97%1,133,900
Aug 1, 20257.527.797.527.557.411.21%1,325,000
Jul 31, 20257.357.697.297.467.322.90%1,188,900
Jul 30, 20257.167.317.087.257.110.55%593,300
Jul 29, 20257.107.227.087.217.071.41%353,000
Jul 28, 20257.277.277.067.116.97-2.20%629,300
Jul 25, 20257.237.277.197.277.130.69%225,700
Jul 24, 20257.287.287.167.227.08-0.41%266,600
Jul 23, 20257.217.317.167.257.110.83%561,600
Jul 22, 20257.187.307.147.197.050.70%430,400
Jul 21, 20257.107.227.107.147.000.28%608,900
Jul 18, 20257.257.307.127.126.98-1.93%611,400