Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil · Delayed Price · Currency is BRL 9.70
+0.09 (0.94%)
At close: Feb 26, 2026
Irani Papel e Embalagem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 9.61 | 9.86 | 9.59 | 9.70 | 9.70 | 0.94% | 1,081,300 |
| Feb 25, 2026 | 9.67 | 9.68 | 9.47 | 9.61 | 9.61 | 0.31% | 608,800 |
| Feb 24, 2026 | 9.35 | 9.72 | 9.35 | 9.58 | 9.58 | 2.13% | 1,116,400 |
| Feb 23, 2026 | 9.44 | 9.65 | 9.22 | 9.38 | 9.38 | -1.26% | 1,120,600 |
| Feb 20, 2026 | 9.48 | 9.56 | 9.33 | 9.50 | 9.50 | - | 711,800 |
| Feb 19, 2026 | 9.33 | 9.54 | 9.33 | 9.50 | 9.50 | 2.26% | 684,400 |
| Feb 18, 2026 | 9.25 | 9.38 | 9.16 | 9.29 | 9.29 | 0.43% | 482,800 |
| Feb 13, 2026 | 9.35 | 9.35 | 9.12 | 9.25 | 9.25 | -1.07% | 510,000 |
| Feb 12, 2026 | 9.55 | 9.56 | 9.31 | 9.35 | 9.35 | -2.09% | 520,900 |
| Feb 11, 2026 | 9.24 | 9.62 | 9.22 | 9.55 | 9.55 | 3.35% | 985,600 |
| Feb 10, 2026 | 9.19 | 9.33 | 9.19 | 9.24 | 9.24 | -0.22% | 350,800 |
| Feb 9, 2026 | 9.04 | 9.28 | 9.02 | 9.26 | 9.26 | 3.35% | 534,800 |
| Feb 6, 2026 | 9.04 | 9.09 | 8.91 | 8.96 | 8.96 | -1.54% | 483,200 |
| Feb 5, 2026 | 9.01 | 9.17 | 9.01 | 9.10 | 9.10 | 1.11% | 390,700 |
| Feb 4, 2026 | 9.24 | 9.24 | 8.97 | 9.00 | 9.00 | -2.60% | 448,900 |
| Feb 3, 2026 | 9.12 | 9.36 | 9.12 | 9.24 | 9.24 | 1.54% | 697,600 |
| Feb 2, 2026 | 9.09 | 9.18 | 8.89 | 9.10 | 9.10 | 0.11% | 478,200 |
| Jan 30, 2026 | 9.15 | 9.29 | 8.97 | 9.09 | 9.09 | -0.55% | 857,400 |
| Jan 29, 2026 | 9.40 | 9.44 | 9.05 | 9.14 | 9.14 | -2.77% | 1,057,400 |
| Jan 28, 2026 | 9.28 | 9.45 | 9.28 | 9.40 | 9.40 | 1.18% | 757,600 |
| Jan 27, 2026 | 9.23 | 9.45 | 9.23 | 9.29 | 9.29 | 0.76% | 733,900 |
| Jan 26, 2026 | 9.38 | 9.46 | 9.12 | 9.22 | 9.22 | -0.86% | 446,400 |
| Jan 23, 2026 | 9.17 | 9.32 | 9.02 | 9.30 | 9.30 | 1.86% | 760,000 |
| 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 |