Skip to main content
Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.79
-0.09 (-0.90%)
At close: Mar 6, 2026

Irani Papel e Embalagem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.9110.059.709.799.79-1.31%790,300
Mar 5, 20269.8510.129.819.929.880.71%1,327,700
Mar 4, 20269.719.889.669.859.811.65%864,400
Mar 3, 20269.809.849.449.699.65-2.02%1,357,600
Mar 2, 20269.869.979.639.899.850.51%1,400,400
Feb 27, 20269.689.859.579.849.801.44%846,600
Feb 26, 20269.619.869.599.709.660.94%1,081,300
Feb 25, 20269.679.689.479.619.570.31%608,800
Feb 24, 20269.359.729.359.589.542.13%1,116,400
Feb 23, 20269.449.659.229.389.34-1.26%1,120,600
Feb 20, 20269.489.569.339.509.46-711,800
Feb 19, 20269.339.549.339.509.462.26%684,400
Feb 18, 20269.259.389.169.299.250.43%482,800
Feb 13, 20269.359.359.129.259.21-1.07%510,000
Feb 12, 20269.559.569.319.359.31-2.09%520,900
Feb 11, 20269.249.629.229.559.513.35%985,600
Feb 10, 20269.199.339.199.249.20-0.22%350,800
Feb 9, 20269.049.289.029.269.223.35%534,800
Feb 6, 20269.049.098.918.968.92-1.54%483,200
Feb 5, 20269.019.179.019.109.061.11%390,700
Feb 4, 20269.249.248.979.008.96-2.60%448,900
Feb 3, 20269.129.369.129.249.201.54%697,600
Feb 2, 20269.099.188.899.109.060.11%478,200
Jan 30, 20269.159.298.979.099.05-0.55%857,400
Jan 29, 20269.409.449.059.149.10-2.77%1,057,400
Jan 28, 20269.289.459.289.409.361.18%757,600
Jan 27, 20269.239.459.239.299.250.76%733,900
Jan 26, 20269.389.469.129.229.18-0.86%446,400
Jan 23, 20269.179.329.029.309.261.86%760,000
Jan 22, 20269.209.399.129.139.09-1,793,100
Jan 21, 20268.829.188.829.139.093.05%1,046,700
Jan 20, 20268.828.908.738.868.820.45%319,200
Jan 19, 20268.728.838.568.828.781.26%420,600
Jan 16, 20268.828.828.648.718.67-1.25%641,100
Jan 15, 20268.848.918.788.828.78-0.11%331,900
Jan 14, 20268.808.928.718.838.790.34%561,500
Jan 13, 20268.818.848.758.808.76-0.11%515,300
Jan 12, 20268.898.898.748.818.77-0.56%531,700
Jan 9, 20268.738.898.728.868.821.14%492,500
Jan 8, 20268.738.828.688.768.720.34%325,400
Jan 7, 20268.828.828.728.738.69-1.02%298,900
Jan 6, 20268.698.868.648.828.781.61%521,300
Jan 5, 20268.708.798.678.688.64-0.12%402,800
Jan 2, 20268.688.768.608.698.650.12%529,000
Dec 30, 20258.688.818.688.688.64-0.69%482,900
Dec 29, 20258.728.758.568.748.700.69%577,600
Dec 26, 20258.568.688.558.688.641.17%343,400
Dec 23, 20258.518.618.518.588.540.94%382,900
Dec 22, 20258.558.588.488.508.46-0.23%310,700
Dec 19, 20258.638.718.528.528.48-1.50%565,200
Dec 18, 20258.598.678.498.658.612.25%562,400
Dec 17, 20258.668.668.468.468.42-2.53%639,400
Dec 16, 20258.648.808.578.688.640.12%837,700
Dec 15, 20258.538.698.528.678.631.64%541,700
Dec 12, 20258.638.668.478.538.49-0.12%397,400
Dec 11, 20258.548.648.518.548.50-0.58%400,400
Dec 10, 20258.628.648.528.598.550.47%411,700
Dec 9, 20258.518.638.428.558.510.35%678,900
Dec 8, 20258.648.738.518.528.48-0.93%552,700
Dec 5, 20258.909.048.548.608.56-3.37%956,000
Dec 4, 20258.939.018.868.908.86-0.34%700,900
Dec 3, 20258.778.978.728.938.892.29%813,100
Dec 2, 20258.598.738.558.738.691.63%816,300
Dec 1, 20258.738.788.538.598.55-1.60%1,693,300
Nov 28, 20258.698.848.628.738.690.58%722,100
Nov 27, 20258.468.688.448.688.642.60%453,300
Nov 26, 20258.408.518.408.468.420.83%628,700
Nov 25, 20258.428.518.358.398.35-0.24%478,700
Nov 24, 20258.488.578.388.418.37-0.83%625,100
Nov 21, 20258.568.568.358.488.440.24%951,600
Nov 19, 20258.578.608.398.468.42-1.28%620,500
Nov 18, 20258.588.648.508.578.53-0.46%537,300
Nov 17, 20258.498.698.478.618.571.41%643,100
Nov 14, 20258.498.618.468.498.45-0.12%373,700
Nov 13, 20258.668.738.508.508.46-1.85%571,800
Nov 12, 20258.658.708.578.668.620.23%563,200
Nov 11, 20258.688.778.598.648.60-0.46%650,100
Nov 10, 20258.718.758.578.688.60-0.23%679,500
Nov 7, 20258.698.788.588.708.620.58%624,600
Nov 6, 20258.808.848.538.658.57-1.82%704,700
Nov 5, 20258.788.938.708.818.730.11%851,800
Nov 4, 20258.808.888.658.808.72-1,037,400
Nov 3, 20258.929.038.648.808.72-1.35%1,173,500
Oct 31, 20258.688.938.648.928.842.65%1,320,700
Oct 30, 20258.488.708.418.698.612.12%588,900
Oct 29, 20258.548.648.518.518.43-0.35%469,700
Oct 28, 20258.558.648.458.548.460.12%596,800
Oct 27, 20258.518.628.458.538.450.59%458,700
Oct 24, 20258.418.548.418.488.400.47%521,300
Oct 23, 20258.308.448.278.448.362.06%500,100
Oct 22, 20258.338.378.258.278.19-0.24%712,900
Oct 21, 20258.618.708.298.298.21-3.72%645,100
Oct 20, 20258.658.738.618.618.53-0.46%445,200
Oct 17, 20258.808.828.618.658.57-1.82%667,600
Oct 16, 20258.938.938.698.818.73-0.90%663,300
Oct 15, 20258.808.958.798.898.810.34%2,347,600
Oct 14, 20258.678.938.668.868.781.72%744,200
Oct 13, 20258.738.878.608.718.63-0.23%610,200
Oct 10, 20258.918.958.698.738.65-2.02%575,200
Oct 9, 20258.908.988.858.918.830.56%746,500