Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil · Delayed Price · Currency is BRL 8.37
-0.01 (-0.12%)
Sep 17, 2025, 4:45 PM GMT-3
Irani Papel e Embalagem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 7.52 | 7.79 | 7.52 | 7.55 | 7.44 | 1.21% | 1,330,400 |
| Jul 31, 2025 | 7.35 | 7.69 | 7.29 | 7.46 | 7.35 | 2.90% | 1,198,300 |
| Jul 30, 2025 | 7.16 | 7.31 | 7.08 | 7.25 | 7.15 | 0.55% | 596,700 |
| Jul 29, 2025 | 7.10 | 7.22 | 7.08 | 7.21 | 7.11 | 1.41% | 353,400 |
| Jul 28, 2025 | 7.27 | 7.27 | 7.06 | 7.11 | 7.01 | -2.20% | 635,600 |
| Jul 25, 2025 | 7.23 | 7.27 | 7.19 | 7.27 | 7.17 | 0.69% | 225,800 |
| Jul 24, 2025 | 7.28 | 7.28 | 7.16 | 7.22 | 7.12 | -0.41% | 267,000 |
| Jul 23, 2025 | 7.21 | 7.31 | 7.16 | 7.25 | 7.15 | 0.83% | 562,000 |
| Jul 22, 2025 | 7.18 | 7.30 | 7.14 | 7.19 | 7.09 | 0.70% | 436,100 |
| Jul 21, 2025 | 7.10 | 7.22 | 7.10 | 7.14 | 7.04 | 0.28% | 609,400 |
| Jul 18, 2025 | 7.25 | 7.30 | 7.12 | 7.12 | 7.02 | -1.93% | 632,300 |
| Jul 17, 2025 | 7.32 | 7.32 | 7.22 | 7.26 | 7.16 | -0.95% | 305,900 |
| Jul 16, 2025 | 7.30 | 7.33 | 7.18 | 7.33 | 7.23 | 1.10% | 593,200 |
| Jul 15, 2025 | 7.25 | 7.29 | 7.20 | 7.25 | 7.15 | 0.28% | 613,900 |
| Jul 14, 2025 | 7.32 | 7.32 | 7.20 | 7.23 | 7.13 | -0.69% | 544,500 |
| Jul 11, 2025 | 7.31 | 7.31 | 7.23 | 7.28 | 7.18 | -0.14% | 396,800 |
| Jul 10, 2025 | 7.24 | 7.35 | 7.18 | 7.29 | 7.19 | 0.14% | 603,100 |
| Jul 9, 2025 | 7.37 | 7.38 | 7.22 | 7.28 | 7.18 | -0.95% | 613,600 |