Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil · Delayed Price · Currency is BRL 8.92
-0.01 (-0.11%)
At close: Dec 4, 2025
Irani Papel e Embalagem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.93 | 9.01 | 8.90 | 8.93 | - | - | 201,000 |
| Dec 3, 2025 | 8.77 | 8.97 | 8.72 | 8.93 | 8.93 | 2.29% | 813,100 |
| Dec 2, 2025 | 8.59 | 8.73 | 8.55 | 8.73 | 8.73 | 1.63% | 816,300 |
| Dec 1, 2025 | 8.73 | 8.78 | 8.53 | 8.59 | 8.59 | -1.60% | 1,693,300 |
| Nov 28, 2025 | 8.69 | 8.84 | 8.62 | 8.73 | 8.73 | 0.58% | 722,100 |
| Nov 27, 2025 | 8.46 | 8.68 | 8.44 | 8.68 | 8.68 | 2.60% | 453,300 |
| Nov 26, 2025 | 8.40 | 8.51 | 8.40 | 8.46 | 8.46 | 0.83% | 628,700 |
| Nov 25, 2025 | 8.42 | 8.51 | 8.35 | 8.39 | 8.39 | -0.24% | 478,700 |
| Nov 24, 2025 | 8.48 | 8.57 | 8.38 | 8.41 | 8.41 | -0.83% | 625,100 |
| Nov 21, 2025 | 8.56 | 8.56 | 8.35 | 8.48 | 8.48 | 0.24% | 951,600 |
| Nov 19, 2025 | 8.57 | 8.60 | 8.39 | 8.46 | 8.46 | -1.28% | 620,500 |
| Nov 18, 2025 | 8.58 | 8.64 | 8.50 | 8.57 | 8.57 | -0.46% | 537,300 |
| Nov 17, 2025 | 8.49 | 8.69 | 8.47 | 8.61 | 8.61 | 1.41% | 643,100 |
| Nov 14, 2025 | 8.49 | 8.61 | 8.46 | 8.49 | 8.49 | -0.12% | 373,700 |
| Nov 13, 2025 | 8.66 | 8.73 | 8.50 | 8.50 | 8.50 | -1.85% | 571,800 |
| Nov 12, 2025 | 8.65 | 8.70 | 8.57 | 8.66 | 8.66 | 0.23% | 563,200 |
| Nov 11, 2025 | 8.68 | 8.77 | 8.59 | 8.64 | 8.64 | -0.46% | 650,100 |
| Nov 10, 2025 | 8.71 | 8.75 | 8.57 | 8.68 | 8.64 | -0.23% | 679,500 |
| Nov 7, 2025 | 8.69 | 8.78 | 8.58 | 8.70 | 8.66 | 0.58% | 624,600 |
| Nov 6, 2025 | 8.80 | 8.84 | 8.53 | 8.65 | 8.61 | -1.82% | 704,700 |
| Nov 5, 2025 | 8.78 | 8.93 | 8.70 | 8.81 | 8.76 | 0.11% | 851,800 |
| Nov 4, 2025 | 8.80 | 8.88 | 8.65 | 8.80 | 8.75 | - | 1,037,400 |
| Nov 3, 2025 | 8.92 | 9.03 | 8.64 | 8.80 | 8.75 | -1.35% | 1,173,500 |
| Oct 31, 2025 | 8.68 | 8.93 | 8.64 | 8.92 | 8.87 | 2.65% | 1,320,700 |
| Oct 30, 2025 | 8.48 | 8.70 | 8.41 | 8.69 | 8.65 | 2.12% | 588,900 |
| Oct 29, 2025 | 8.54 | 8.64 | 8.51 | 8.51 | 8.47 | -0.35% | 469,700 |
| Oct 28, 2025 | 8.55 | 8.64 | 8.45 | 8.54 | 8.50 | 0.12% | 596,800 |
| Oct 27, 2025 | 8.51 | 8.62 | 8.45 | 8.53 | 8.49 | 0.59% | 458,700 |
| Oct 24, 2025 | 8.41 | 8.54 | 8.41 | 8.48 | 8.44 | 0.47% | 521,300 |
| Oct 23, 2025 | 8.30 | 8.44 | 8.27 | 8.44 | 8.40 | 2.06% | 500,100 |
| Oct 22, 2025 | 8.33 | 8.37 | 8.25 | 8.27 | 8.23 | -0.24% | 712,900 |
| Oct 21, 2025 | 8.61 | 8.70 | 8.29 | 8.29 | 8.25 | -3.72% | 645,100 |
| Oct 20, 2025 | 8.65 | 8.73 | 8.61 | 8.61 | 8.57 | -0.46% | 445,200 |
| Oct 17, 2025 | 8.80 | 8.82 | 8.61 | 8.65 | 8.61 | -1.82% | 667,600 |
| Oct 16, 2025 | 8.93 | 8.93 | 8.69 | 8.81 | 8.76 | -0.90% | 663,300 |
| Oct 15, 2025 | 8.80 | 8.95 | 8.79 | 8.89 | 8.84 | 0.34% | 2,347,600 |
| Oct 14, 2025 | 8.67 | 8.93 | 8.66 | 8.86 | 8.81 | 1.72% | 744,200 |
| Oct 13, 2025 | 8.73 | 8.87 | 8.60 | 8.71 | 8.67 | -0.23% | 610,200 |
| Oct 10, 2025 | 8.91 | 8.95 | 8.69 | 8.73 | 8.68 | -2.02% | 575,200 |
| Oct 9, 2025 | 8.90 | 8.98 | 8.85 | 8.91 | 8.86 | 0.56% | 746,500 |
| Oct 8, 2025 | 8.70 | 8.98 | 8.70 | 8.86 | 8.81 | 1.72% | 917,000 |
| Oct 7, 2025 | 8.78 | 8.82 | 8.67 | 8.71 | 8.67 | -0.91% | 730,900 |
| Oct 6, 2025 | 8.78 | 8.80 | 8.59 | 8.79 | 8.74 | - | 511,700 |
| Oct 3, 2025 | 8.84 | 8.87 | 8.64 | 8.79 | 8.74 | -0.34% | 747,500 |
| Oct 2, 2025 | 8.69 | 8.89 | 8.64 | 8.82 | 8.77 | 0.23% | 1,503,600 |
| Oct 1, 2025 | 8.34 | 8.80 | 8.34 | 8.80 | 8.75 | 5.52% | 1,483,000 |
| Sep 30, 2025 | 8.37 | 8.40 | 8.26 | 8.34 | 8.30 | -0.12% | 361,800 |
| Sep 29, 2025 | 8.32 | 8.40 | 8.30 | 8.35 | 8.31 | 0.36% | 266,800 |
| Sep 26, 2025 | 8.24 | 8.37 | 8.20 | 8.32 | 8.28 | 1.22% | 361,600 |
| Sep 25, 2025 | 8.42 | 8.42 | 8.22 | 8.22 | 8.18 | -1.20% | 453,000 |