Skip to main content
Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.21
+0.10 (1.23%)
Apr 28, 2026, 5:06 PM GMT-3

Irani Papel e Embalagem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.168.218.088.218.211.23%903,100
Apr 27, 20268.518.528.108.118.11-5.04%1,223,300
Apr 24, 20268.668.668.528.548.28-0.70%1,039,700
Apr 23, 20268.808.808.608.608.34-2.05%1,209,500
Apr 22, 20268.978.978.738.788.51-1.79%1,389,000
Apr 20, 20268.969.028.878.948.67-0.11%723,000
Apr 17, 20269.049.078.868.958.68-1,461,700
Apr 16, 20269.399.408.958.958.68-4.48%1,973,100
Apr 15, 20269.689.689.289.379.09-2.90%966,500
Apr 14, 20269.689.719.559.659.36-373,400
Apr 13, 20269.559.689.459.659.361.15%868,100
Apr 10, 20269.609.669.509.549.25-1,440,300
Apr 9, 20269.509.599.419.549.250.63%576,800
Apr 8, 20269.479.609.399.489.191.83%561,000
Apr 7, 20269.469.479.279.319.03-1.27%621,600
Apr 6, 20269.559.659.439.439.14-1.26%489,900
Apr 2, 20269.609.699.489.559.26-1.65%591,400
Apr 1, 20269.619.809.609.719.42-0.61%825,000
Mar 31, 20269.509.779.509.779.473.06%628,300
Mar 30, 20269.459.559.429.489.190.64%221,300
Mar 27, 20269.459.549.359.429.13-0.32%462,500
Mar 26, 20269.529.609.459.459.16-1.36%370,900
Mar 25, 20269.349.619.349.589.293.01%503,700
Mar 24, 20269.299.419.179.309.02-1.38%516,500
Mar 23, 20269.019.459.019.439.145.13%481,100
Mar 20, 20269.199.208.958.978.70-2.18%567,100
Mar 19, 20269.209.249.039.178.89-0.65%681,700
Mar 18, 20269.249.389.239.238.95-1.07%489,000
Mar 17, 20269.209.379.139.339.051.74%616,600
Mar 16, 20269.149.309.149.178.890.77%762,000
Mar 13, 20269.309.379.039.108.82-1.83%951,700
Mar 12, 20269.599.599.269.278.99-3.54%1,032,300
Mar 11, 20269.729.839.579.619.32-2.34%996,900
Mar 10, 20269.809.899.729.849.540.51%833,800
Mar 9, 20269.789.809.499.799.49-1,187,500
Mar 6, 20269.9110.059.709.799.49-1.31%790,300
Mar 5, 20269.8510.129.819.929.580.71%1,327,700
Mar 4, 20269.719.889.669.859.511.65%864,400
Mar 3, 20269.809.849.449.699.36-2.02%1,357,600
Mar 2, 20269.869.979.639.899.550.51%1,400,400
Feb 27, 20269.689.859.579.849.501.44%846,600
Feb 26, 20269.619.869.599.709.370.94%1,081,300
Feb 25, 20269.679.689.479.619.280.31%608,800
Feb 24, 20269.359.729.359.589.252.13%1,116,400
Feb 23, 20269.449.659.229.389.06-1.26%1,120,600
Feb 20, 20269.489.569.339.509.17-711,800
Feb 19, 20269.339.549.339.509.172.26%684,400
Feb 18, 20269.259.389.169.298.970.43%482,800
Feb 13, 20269.359.359.129.258.93-1.07%510,000
Feb 12, 20269.559.569.319.359.03-2.09%520,900
Feb 11, 20269.249.629.229.559.223.35%985,600
Feb 10, 20269.199.339.199.248.92-0.22%350,800
Feb 9, 20269.049.289.029.268.943.35%534,800
Feb 6, 20269.049.098.918.968.65-1.54%483,200
Feb 5, 20269.019.179.019.108.791.11%390,700
Feb 4, 20269.249.248.979.008.69-2.60%448,900
Feb 3, 20269.129.369.129.248.921.54%697,600
Feb 2, 20269.099.188.899.108.790.11%478,200
Jan 30, 20269.159.298.979.098.78-0.55%857,400
Jan 29, 20269.409.449.059.148.83-2.77%1,057,400
Jan 28, 20269.289.459.289.409.081.18%757,600
Jan 27, 20269.239.459.239.298.970.76%733,900
Jan 26, 20269.389.469.129.228.90-0.86%446,400
Jan 23, 20269.179.329.029.308.981.86%760,000
Jan 22, 20269.209.399.129.138.82-1,793,100
Jan 21, 20268.829.188.829.138.823.05%1,046,700
Jan 20, 20268.828.908.738.868.560.45%319,200
Jan 19, 20268.728.838.568.828.521.26%420,600
Jan 16, 20268.828.828.648.718.41-1.25%641,100
Jan 15, 20268.848.918.788.828.52-0.11%331,900
Jan 14, 20268.808.928.718.838.530.34%561,500
Jan 13, 20268.818.848.758.808.50-0.11%515,300
Jan 12, 20268.898.898.748.818.51-0.56%531,700
Jan 9, 20268.738.898.728.868.561.14%492,500
Jan 8, 20268.738.828.688.768.460.34%325,400
Jan 7, 20268.828.828.728.738.43-1.02%298,900
Jan 6, 20268.698.868.648.828.521.61%521,300
Jan 5, 20268.708.798.678.688.38-0.12%402,800
Jan 2, 20268.688.768.608.698.390.12%529,000
Dec 30, 20258.688.818.688.688.38-0.69%482,900
Dec 29, 20258.728.758.568.748.440.69%577,600
Dec 26, 20258.568.688.558.688.381.17%343,400
Dec 23, 20258.518.618.518.588.280.94%382,900
Dec 22, 20258.558.588.488.508.21-0.23%310,700
Dec 19, 20258.638.718.528.528.23-1.50%565,200
Dec 18, 20258.598.678.498.658.352.25%562,400
Dec 17, 20258.668.668.468.468.17-2.53%639,400
Dec 16, 20258.648.808.578.688.380.12%837,700
Dec 15, 20258.538.698.528.678.371.64%541,700
Dec 12, 20258.638.668.478.538.24-0.12%397,400
Dec 11, 20258.548.648.518.548.25-0.58%400,400
Dec 10, 20258.628.648.528.598.290.47%411,700
Dec 9, 20258.518.638.428.558.260.35%678,900
Dec 8, 20258.648.738.518.528.23-0.93%552,700
Dec 5, 20258.909.048.548.608.30-3.37%956,000
Dec 4, 20258.939.018.868.908.59-0.34%700,900
Dec 3, 20258.778.978.728.938.622.29%813,100
Dec 2, 20258.598.738.558.738.431.63%816,300
Dec 1, 20258.738.788.538.598.29-1.60%1,693,300
Nov 28, 20258.698.848.628.738.430.58%722,100