Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil · Delayed Price · Currency is BRL 8.53
-0.13 (-1.50%)
Nov 13, 2025, 5:05 PM GMT-3
Irani Papel e Embalagem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 8.66 | 8.70 | 8.66 | 8.70 | 8.70 | 0.46% | 3,400 |
| 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% | 625,000 |
| Nov 6, 2025 | 8.80 | 8.84 | 8.53 | 8.65 | 8.61 | -1.82% | 704,700 |
| Nov 5, 2025 | 8.80 | 8.93 | 8.70 | 8.81 | 8.76 | 0.11% | 851,800 |
| Nov 4, 2025 | 8.80 | 8.88 | 8.65 | 8.80 | 8.76 | - | 1,037,400 |
| Nov 3, 2025 | 8.92 | 9.03 | 8.64 | 8.80 | 8.76 | -1.35% | 1,173,500 |
| Oct 31, 2025 | 8.68 | 8.93 | 8.64 | 8.92 | 8.88 | 2.65% | 1,321,800 |
| Oct 30, 2025 | 8.48 | 8.70 | 8.41 | 8.69 | 8.65 | 2.12% | 590,600 |
| Oct 29, 2025 | 8.54 | 8.64 | 8.51 | 8.51 | 8.47 | -0.35% | 471,200 |
| Oct 28, 2025 | 8.55 | 8.64 | 8.45 | 8.54 | 8.50 | 0.12% | 597,200 |
| Oct 27, 2025 | 8.51 | 8.62 | 8.45 | 8.53 | 8.49 | 0.59% | 459,300 |
| Oct 24, 2025 | 8.41 | 8.54 | 8.41 | 8.48 | 8.44 | 0.47% | 524,400 |
| Oct 23, 2025 | 8.30 | 8.44 | 8.27 | 8.44 | 8.40 | 2.06% | 501,800 |
| Oct 22, 2025 | 8.33 | 8.37 | 8.25 | 8.27 | 8.23 | -0.24% | 714,100 |
| Oct 21, 2025 | 8.61 | 8.70 | 8.29 | 8.29 | 8.25 | -3.72% | 659,300 |
| 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% | 668,200 |
| Oct 16, 2025 | 8.93 | 8.93 | 8.69 | 8.81 | 8.77 | -0.90% | 673,300 |
| Oct 15, 2025 | 8.80 | 8.95 | 8.79 | 8.89 | 8.85 | 0.34% | 2,348,100 |
| Oct 14, 2025 | 8.67 | 8.93 | 8.66 | 8.86 | 8.82 | 1.72% | 748,100 |
| Oct 13, 2025 | 8.73 | 8.87 | 8.60 | 8.71 | 8.67 | -0.23% | 610,600 |
| Oct 10, 2025 | 8.91 | 8.95 | 8.69 | 8.73 | 8.69 | -2.02% | 576,200 |
| Oct 9, 2025 | 8.90 | 8.98 | 8.85 | 8.91 | 8.87 | 0.56% | 753,400 |
| Oct 8, 2025 | 8.70 | 8.98 | 8.70 | 8.86 | 8.82 | 1.72% | 918,000 |
| Oct 7, 2025 | 8.78 | 8.82 | 8.67 | 8.71 | 8.67 | -0.91% | 737,000 |
| Oct 6, 2025 | 8.78 | 8.80 | 8.59 | 8.79 | 8.75 | - | 516,000 |
| Oct 3, 2025 | 8.84 | 8.87 | 8.64 | 8.79 | 8.75 | -0.34% | 747,600 |
| Oct 2, 2025 | 8.69 | 8.89 | 8.64 | 8.82 | 8.78 | 0.23% | 1,507,800 |
| Oct 1, 2025 | 8.34 | 8.80 | 8.34 | 8.80 | 8.76 | 5.52% | 1,505,600 |
| Sep 30, 2025 | 8.37 | 8.40 | 8.26 | 8.34 | 8.30 | -0.12% | 371,600 |
| Sep 29, 2025 | 8.32 | 8.40 | 8.30 | 8.35 | 8.31 | 0.36% | 267,400 |
| 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% | 456,100 |
| Sep 24, 2025 | 8.30 | 8.41 | 8.27 | 8.32 | 8.28 | 0.12% | 517,100 |
| Sep 23, 2025 | 8.18 | 8.35 | 8.18 | 8.31 | 8.27 | 1.47% | 545,900 |
| Sep 22, 2025 | 8.36 | 8.38 | 8.13 | 8.19 | 8.15 | -2.15% | 894,400 |
| Sep 19, 2025 | 8.33 | 8.46 | 8.31 | 8.37 | 8.33 | -0.12% | 453,700 |
| Sep 18, 2025 | 8.39 | 8.39 | 8.24 | 8.38 | 8.34 | 0.60% | 431,700 |
| Sep 17, 2025 | 8.36 | 8.57 | 8.33 | 8.33 | 8.29 | -0.60% | 764,200 |
| Sep 16, 2025 | 8.27 | 8.45 | 8.19 | 8.38 | 8.34 | 1.95% | 1,080,300 |
| Sep 15, 2025 | 8.17 | 8.22 | 8.07 | 8.22 | 8.18 | 1.11% | 684,600 |
| Sep 12, 2025 | 8.20 | 8.24 | 8.06 | 8.13 | 8.09 | -0.85% | 417,900 |
| Sep 11, 2025 | 8.16 | 8.32 | 8.16 | 8.20 | 8.16 | 0.86% | 400,300 |
| Sep 10, 2025 | 8.29 | 8.37 | 8.13 | 8.13 | 8.09 | -1.93% | 575,600 |
| Sep 9, 2025 | 8.21 | 8.30 | 8.21 | 8.29 | 8.25 | 0.48% | 386,000 |
| Sep 8, 2025 | 8.30 | 8.38 | 8.18 | 8.25 | 8.21 | -0.60% | 644,600 |
| Sep 5, 2025 | 8.35 | 8.44 | 8.30 | 8.30 | 8.26 | -1.19% | 313,500 |