Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil · Delayed Price · Currency is BRL 9.23
+0.10 (1.10%)
Jan 23, 2026, 4:54 PM GMT-3
Irani Papel e Embalagem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.17 | 9.26 | 9.02 | 9.24 | - | 1.20% | 245,700 |
| Jan 22, 2026 | 9.20 | 9.39 | 9.12 | 9.13 | 9.13 | - | 1,793,100 |
| Jan 21, 2026 | 8.82 | 9.18 | 8.82 | 9.13 | 9.13 | 3.05% | 1,046,700 |
| Jan 20, 2026 | 8.82 | 8.90 | 8.73 | 8.86 | 8.86 | 0.45% | 319,200 |
| Jan 19, 2026 | 8.72 | 8.83 | 8.56 | 8.82 | 8.82 | 1.26% | 420,600 |
| Jan 16, 2026 | 8.82 | 8.82 | 8.64 | 8.71 | 8.71 | -1.25% | 641,100 |
| Jan 15, 2026 | 8.84 | 8.91 | 8.78 | 8.82 | 8.82 | -0.11% | 331,900 |
| Jan 14, 2026 | 8.80 | 8.92 | 8.71 | 8.83 | 8.83 | 0.34% | 561,500 |
| Jan 13, 2026 | 8.81 | 8.84 | 8.75 | 8.80 | 8.80 | -0.11% | 515,300 |
| Jan 12, 2026 | 8.89 | 8.89 | 8.74 | 8.81 | 8.81 | -0.56% | 531,700 |
| Jan 9, 2026 | 8.73 | 8.89 | 8.72 | 8.86 | 8.86 | 1.14% | 492,500 |
| Jan 8, 2026 | 8.73 | 8.82 | 8.68 | 8.76 | 8.76 | 0.34% | 325,400 |
| Jan 7, 2026 | 8.82 | 8.82 | 8.72 | 8.73 | 8.73 | -1.02% | 298,900 |
| Jan 6, 2026 | 8.69 | 8.86 | 8.64 | 8.82 | 8.82 | 1.61% | 521,300 |
| Jan 5, 2026 | 8.70 | 8.79 | 8.67 | 8.68 | 8.68 | -0.12% | 402,800 |
| Jan 2, 2026 | 8.68 | 8.76 | 8.60 | 8.69 | 8.69 | 0.12% | 529,000 |
| Dec 30, 2025 | 8.68 | 8.81 | 8.68 | 8.68 | 8.68 | -0.69% | 482,900 |
| Dec 29, 2025 | 8.72 | 8.75 | 8.56 | 8.74 | 8.74 | 0.69% | 577,600 |
| Dec 26, 2025 | 8.56 | 8.68 | 8.55 | 8.68 | 8.68 | 1.17% | 343,400 |
| Dec 23, 2025 | 8.51 | 8.61 | 8.51 | 8.58 | 8.58 | 0.94% | 382,900 |
| Dec 22, 2025 | 8.55 | 8.58 | 8.48 | 8.50 | 8.50 | -0.23% | 310,700 |
| Dec 19, 2025 | 8.63 | 8.71 | 8.52 | 8.52 | 8.52 | -1.50% | 565,200 |
| Dec 18, 2025 | 8.59 | 8.67 | 8.49 | 8.65 | 8.65 | 2.25% | 562,400 |
| Dec 17, 2025 | 8.66 | 8.66 | 8.46 | 8.46 | 8.46 | -2.53% | 639,400 |
| Dec 16, 2025 | 8.64 | 8.80 | 8.57 | 8.68 | 8.68 | 0.12% | 837,700 |
| Dec 15, 2025 | 8.53 | 8.69 | 8.52 | 8.67 | 8.67 | 1.64% | 541,700 |
| Dec 12, 2025 | 8.63 | 8.66 | 8.47 | 8.53 | 8.53 | -0.12% | 397,400 |
| Dec 11, 2025 | 8.54 | 8.64 | 8.51 | 8.54 | 8.54 | -0.58% | 400,400 |
| Dec 10, 2025 | 8.62 | 8.64 | 8.52 | 8.59 | 8.59 | 0.47% | 411,700 |
| Dec 9, 2025 | 8.51 | 8.63 | 8.42 | 8.55 | 8.55 | 0.35% | 678,900 |
| Dec 8, 2025 | 8.64 | 8.73 | 8.51 | 8.52 | 8.52 | -0.93% | 552,700 |
| Dec 5, 2025 | 8.90 | 9.04 | 8.54 | 8.60 | 8.60 | -3.37% | 956,000 |
| Dec 4, 2025 | 8.93 | 9.01 | 8.86 | 8.90 | 8.90 | -0.34% | 700,900 |
| 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 |