Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil · Delayed Price · Currency is BRL 8.73
-0.18 (-2.02%)
Oct 10, 2025, 5:07 PM GMT-3
Irani Papel e Embalagem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.91 | 8.95 | 8.69 | 8.73 | 8.73 | -2.02% | 576,200 |
| Oct 9, 2025 | 8.90 | 8.98 | 8.85 | 8.91 | 8.91 | 0.56% | 753,400 |
| Oct 8, 2025 | 8.70 | 8.98 | 8.70 | 8.86 | 8.86 | 1.72% | 918,000 |
| Oct 7, 2025 | 8.78 | 8.82 | 8.67 | 8.71 | 8.71 | -0.91% | 737,000 |
| Oct 6, 2025 | 8.78 | 8.80 | 8.59 | 8.79 | 8.79 | - | 516,000 |
| Oct 3, 2025 | 8.84 | 8.87 | 8.64 | 8.79 | 8.79 | -0.34% | 747,600 |
| Oct 2, 2025 | 8.69 | 8.89 | 8.64 | 8.82 | 8.82 | 0.23% | 1,507,800 |
| Oct 1, 2025 | 8.34 | 8.80 | 8.34 | 8.80 | 8.80 | 5.52% | 1,505,600 |
| Sep 30, 2025 | 8.37 | 8.40 | 8.26 | 8.34 | 8.34 | -0.12% | 371,600 |
| Sep 29, 2025 | 8.32 | 8.40 | 8.30 | 8.35 | 8.35 | 0.36% | 267,400 |
| Sep 26, 2025 | 8.24 | 8.37 | 8.20 | 8.32 | 8.32 | 1.22% | 361,600 |
| Sep 25, 2025 | 8.42 | 8.42 | 8.22 | 8.22 | 8.22 | -1.20% | 456,100 |
| Sep 24, 2025 | 8.30 | 8.41 | 8.27 | 8.32 | 8.32 | 0.12% | 517,100 |
| Sep 23, 2025 | 8.18 | 8.35 | 8.18 | 8.31 | 8.31 | 1.47% | 545,900 |
| Sep 22, 2025 | 8.36 | 8.38 | 8.13 | 8.19 | 8.19 | -2.15% | 894,400 |
| Sep 19, 2025 | 8.33 | 8.46 | 8.31 | 8.37 | 8.37 | -0.12% | 453,700 |
| Sep 18, 2025 | 8.39 | 8.39 | 8.24 | 8.38 | 8.38 | 0.60% | 431,700 |
| Sep 17, 2025 | 8.36 | 8.57 | 8.33 | 8.33 | 8.33 | -0.60% | 764,200 |
| Sep 16, 2025 | 8.27 | 8.45 | 8.19 | 8.38 | 8.38 | 1.95% | 1,080,300 |
| Sep 15, 2025 | 8.17 | 8.22 | 8.07 | 8.22 | 8.22 | 1.11% | 684,600 |
| Sep 12, 2025 | 8.20 | 8.24 | 8.06 | 8.13 | 8.13 | -0.85% | 417,900 |
| Sep 11, 2025 | 8.16 | 8.32 | 8.16 | 8.20 | 8.20 | 0.86% | 400,300 |
| Sep 10, 2025 | 8.29 | 8.37 | 8.13 | 8.13 | 8.13 | -1.93% | 575,600 |
| Sep 9, 2025 | 8.21 | 8.30 | 8.21 | 8.29 | 8.29 | 0.48% | 386,000 |
| Sep 8, 2025 | 8.30 | 8.38 | 8.18 | 8.25 | 8.25 | -0.60% | 644,600 |
| Sep 5, 2025 | 8.35 | 8.44 | 8.30 | 8.30 | 8.30 | -1.19% | 313,500 |
| Sep 4, 2025 | 8.23 | 8.44 | 8.23 | 8.40 | 8.40 | 1.33% | 694,100 |
| Sep 3, 2025 | 8.29 | 8.36 | 8.18 | 8.29 | 8.29 | -0.12% | 704,600 |
| Sep 2, 2025 | 8.11 | 8.30 | 8.05 | 8.30 | 8.30 | 0.97% | 1,037,700 |
| Sep 1, 2025 | 8.00 | 8.25 | 7.93 | 8.22 | 8.22 | 2.49% | 1,140,400 |
| Aug 29, 2025 | 7.97 | 8.02 | 7.81 | 8.02 | 8.02 | 0.50% | 569,700 |
| Aug 28, 2025 | 7.89 | 8.01 | 7.80 | 7.98 | 7.98 | 1.27% | 783,400 |
| Aug 27, 2025 | 7.59 | 7.94 | 7.58 | 7.88 | 7.88 | 3.82% | 618,200 |
| Aug 26, 2025 | 7.69 | 7.71 | 7.59 | 7.59 | 7.59 | -1.04% | 231,200 |
| Aug 25, 2025 | 7.59 | 7.75 | 7.59 | 7.67 | 7.67 | 1.05% | 315,000 |
| Aug 22, 2025 | 7.42 | 7.63 | 7.34 | 7.59 | 7.59 | 3.12% | 347,200 |
| Aug 21, 2025 | 7.35 | 7.40 | 7.33 | 7.36 | 7.36 | -0.27% | 242,800 |
| Aug 20, 2025 | 7.43 | 7.49 | 7.36 | 7.38 | 7.38 | -0.54% | 288,000 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.31 | 7.42 | 7.42 | -1.20% | 707,400 |
| Aug 18, 2025 | 7.41 | 7.62 | 7.35 | 7.51 | 7.51 | 1.35% | 767,400 |
| Aug 15, 2025 | 7.33 | 7.43 | 7.30 | 7.41 | 7.41 | 0.95% | 510,500 |
| Aug 14, 2025 | 7.54 | 7.57 | 7.32 | 7.34 | 7.34 | -2.65% | 422,600 |
| Aug 13, 2025 | 7.60 | 7.62 | 7.51 | 7.54 | 7.54 | -1.44% | 496,600 |
| Aug 12, 2025 | 7.63 | 7.74 | 7.61 | 7.65 | 7.65 | - | 428,400 |
| Aug 11, 2025 | 7.68 | 7.82 | 7.59 | 7.65 | 7.65 | -1.80% | 778,900 |
| Aug 8, 2025 | 7.94 | 7.99 | 7.79 | 7.79 | 7.68 | -2.14% | 428,700 |
| Aug 7, 2025 | 8.00 | 8.08 | 7.87 | 7.96 | 7.85 | -0.62% | 910,700 |
| Aug 6, 2025 | 7.97 | 8.10 | 7.92 | 8.01 | 7.90 | 0.63% | 1,141,100 |
| Aug 5, 2025 | 7.87 | 7.96 | 7.71 | 7.96 | 7.85 | 1.40% | 1,085,200 |
| Aug 4, 2025 | 7.53 | 7.87 | 7.43 | 7.85 | 7.74 | 3.97% | 1,138,000 |