Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil · Delayed Price · Currency is BRL 7.55
+0.09 (1.21%)
Aug 1, 2025, 5:07 PM GMT-3
Irani Papel e Embalagem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.52 | 7.79 | 7.52 | 7.55 | 7.55 | 1.21% | 1,330,400 |
| Jul 31, 2025 | 7.35 | 7.69 | 7.29 | 7.46 | 7.46 | 2.90% | 1,198,300 |
| Jul 30, 2025 | 7.16 | 7.31 | 7.08 | 7.25 | 7.25 | 0.55% | 596,700 |
| Jul 29, 2025 | 7.10 | 7.22 | 7.08 | 7.21 | 7.21 | 1.41% | 353,400 |
| Jul 28, 2025 | 7.27 | 7.27 | 7.06 | 7.11 | 7.11 | -2.20% | 635,600 |
| Jul 25, 2025 | 7.23 | 7.27 | 7.19 | 7.27 | 7.27 | 0.69% | 225,800 |
| Jul 24, 2025 | 7.28 | 7.28 | 7.16 | 7.22 | 7.22 | -0.41% | 267,000 |
| Jul 23, 2025 | 7.21 | 7.31 | 7.16 | 7.25 | 7.25 | 0.83% | 562,000 |
| Jul 22, 2025 | 7.18 | 7.30 | 7.14 | 7.19 | 7.19 | 0.70% | 436,100 |
| Jul 21, 2025 | 7.10 | 7.22 | 7.10 | 7.14 | 7.14 | 0.28% | 609,400 |
| Jul 18, 2025 | 7.25 | 7.30 | 7.12 | 7.12 | 7.12 | -1.93% | 632,300 |
| Jul 17, 2025 | 7.32 | 7.32 | 7.22 | 7.26 | 7.26 | -0.95% | 305,900 |
| Jul 16, 2025 | 7.30 | 7.33 | 7.18 | 7.33 | 7.33 | 1.10% | 593,200 |
| Jul 15, 2025 | 7.25 | 7.29 | 7.20 | 7.25 | 7.25 | 0.28% | 613,900 |
| Jul 14, 2025 | 7.32 | 7.32 | 7.20 | 7.23 | 7.23 | -0.69% | 544,500 |
| Jul 11, 2025 | 7.31 | 7.31 | 7.23 | 7.28 | 7.28 | -0.14% | 396,800 |
| Jul 10, 2025 | 7.24 | 7.35 | 7.18 | 7.29 | 7.29 | 0.14% | 603,100 |
| Jul 9, 2025 | 7.37 | 7.38 | 7.22 | 7.28 | 7.28 | -0.95% | 613,600 |
| Jul 8, 2025 | 7.44 | 7.49 | 7.23 | 7.35 | 7.35 | -1.34% | 881,200 |
| Jul 7, 2025 | 7.60 | 7.62 | 7.40 | 7.45 | 7.45 | -1.72% | 525,300 |
| Jul 4, 2025 | 7.62 | 7.67 | 7.52 | 7.58 | 7.58 | -0.52% | 430,700 |
| Jul 3, 2025 | 7.41 | 7.64 | 7.38 | 7.62 | 7.62 | 3.11% | 777,800 |
| Jul 2, 2025 | 7.38 | 7.42 | 7.27 | 7.39 | 7.39 | 0.68% | 924,900 |
| Jul 1, 2025 | 7.28 | 7.37 | 7.28 | 7.34 | 7.34 | 0.96% | 818,300 |
| Jun 30, 2025 | 7.39 | 7.40 | 7.27 | 7.27 | 7.27 | -0.82% | 995,900 |
| Jun 27, 2025 | 7.30 | 7.35 | 7.25 | 7.33 | 7.33 | 0.41% | 495,000 |
| Jun 26, 2025 | 7.16 | 7.30 | 7.14 | 7.30 | 7.30 | 1.96% | 827,000 |
| Jun 25, 2025 | 7.34 | 7.34 | 7.14 | 7.16 | 7.16 | -1.65% | 1,025,700 |
| Jun 24, 2025 | 7.36 | 7.39 | 7.25 | 7.28 | 7.28 | - | 636,400 |
| Jun 23, 2025 | 7.43 | 7.46 | 7.26 | 7.28 | 7.28 | -2.15% | 861,400 |
| Jun 20, 2025 | 7.58 | 7.58 | 7.42 | 7.44 | 7.44 | -1.85% | 669,100 |
| Jun 18, 2025 | 7.62 | 7.70 | 7.55 | 7.58 | 7.58 | -0.52% | 281,700 |
| Jun 17, 2025 | 7.73 | 7.79 | 7.57 | 7.62 | 7.62 | -1.55% | 477,100 |
| Jun 16, 2025 | 7.57 | 7.77 | 7.57 | 7.74 | 7.74 | 2.38% | 1,109,300 |
| Jun 13, 2025 | 7.61 | 7.68 | 7.52 | 7.56 | 7.56 | -1.05% | 403,600 |
| Jun 12, 2025 | 7.72 | 7.74 | 7.59 | 7.64 | 7.64 | -1.55% | 387,700 |
| Jun 11, 2025 | 7.53 | 7.76 | 7.44 | 7.76 | 7.76 | 3.05% | 585,800 |
| Jun 10, 2025 | 7.60 | 7.60 | 7.47 | 7.53 | 7.53 | 0.53% | 425,900 |
| Jun 9, 2025 | 7.64 | 7.64 | 7.47 | 7.49 | 7.49 | -1.96% | 495,700 |
| Jun 6, 2025 | 7.84 | 7.86 | 7.55 | 7.64 | 7.64 | -2.30% | 478,400 |
| Jun 5, 2025 | 7.75 | 7.95 | 7.75 | 7.82 | 7.82 | 0.64% | 593,400 |
| Jun 4, 2025 | 7.83 | 7.95 | 7.77 | 7.77 | 7.77 | -0.77% | 626,900 |
| Jun 3, 2025 | 7.75 | 7.89 | 7.66 | 7.83 | 7.83 | 1.95% | 1,026,000 |
| Jun 2, 2025 | 7.52 | 7.71 | 7.38 | 7.68 | 7.68 | 2.81% | 1,534,400 |
| May 30, 2025 | 7.58 | 7.59 | 7.39 | 7.47 | 7.47 | -1.06% | 579,600 |
| May 29, 2025 | 7.68 | 7.68 | 7.52 | 7.55 | 7.55 | -2.08% | 547,000 |
| May 28, 2025 | 7.77 | 7.77 | 7.61 | 7.71 | 7.71 | -0.26% | 423,600 |
| May 27, 2025 | 7.71 | 7.79 | 7.64 | 7.73 | 7.73 | 0.65% | 830,800 |
| May 26, 2025 | 7.63 | 7.75 | 7.58 | 7.68 | 7.68 | 0.66% | 405,700 |
| May 23, 2025 | 7.87 | 7.87 | 7.59 | 7.63 | 7.63 | -2.05% | 529,300 |