Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil · Delayed Price · Currency is BRL 9.48
+0.17 (1.83%)
Apr 8, 2026, 5:07 PM GMT-3
Irani Papel e Embalagem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 9.47 | 9.60 | 9.42 | 9.46 | - | 1.61% | 379,900 |
| Apr 7, 2026 | 9.46 | 9.47 | 9.27 | 9.31 | 9.31 | -1.27% | 621,600 |
| Apr 6, 2026 | 9.55 | 9.65 | 9.43 | 9.43 | 9.43 | -1.26% | 489,900 |
| Apr 2, 2026 | 9.60 | 9.69 | 9.48 | 9.55 | 9.55 | -1.65% | 591,400 |
| Apr 1, 2026 | 9.61 | 9.80 | 9.60 | 9.71 | 9.71 | -0.61% | 825,000 |
| Mar 31, 2026 | 9.50 | 9.77 | 9.50 | 9.77 | 9.77 | 3.06% | 630,600 |
| Mar 30, 2026 | 9.45 | 9.55 | 9.42 | 9.48 | 9.48 | 0.64% | 221,300 |
| Mar 27, 2026 | 9.45 | 9.54 | 9.35 | 9.42 | 9.42 | -0.32% | 462,500 |
| Mar 26, 2026 | 9.52 | 9.60 | 9.45 | 9.45 | 9.45 | -1.36% | 370,900 |
| Mar 25, 2026 | 9.34 | 9.61 | 9.34 | 9.58 | 9.58 | 3.01% | 503,700 |
| Mar 24, 2026 | 9.29 | 9.41 | 9.17 | 9.30 | 9.30 | -1.38% | 516,500 |
| Mar 23, 2026 | 9.01 | 9.45 | 9.01 | 9.43 | 9.43 | 5.13% | 481,100 |
| Mar 20, 2026 | 9.19 | 9.20 | 8.95 | 8.97 | 8.97 | -2.18% | 567,100 |
| Mar 19, 2026 | 9.20 | 9.24 | 9.03 | 9.17 | 9.17 | -0.65% | 682,800 |
| Mar 18, 2026 | 9.24 | 9.38 | 9.23 | 9.23 | 9.23 | -1.07% | 489,000 |
| Mar 17, 2026 | 9.20 | 9.37 | 9.13 | 9.33 | 9.33 | 1.74% | 616,600 |
| Mar 16, 2026 | 9.14 | 9.30 | 9.14 | 9.17 | 9.17 | 0.77% | 762,000 |
| Mar 13, 2026 | 9.30 | 9.37 | 9.03 | 9.10 | 9.10 | -1.83% | 951,700 |
| Mar 12, 2026 | 9.59 | 9.59 | 9.26 | 9.27 | 9.27 | -3.54% | 1,032,300 |
| Mar 11, 2026 | 9.72 | 9.83 | 9.57 | 9.61 | 9.61 | -2.34% | 996,900 |
| Mar 10, 2026 | 9.80 | 9.89 | 9.72 | 9.84 | 9.84 | 0.51% | 833,800 |
| Mar 9, 2026 | 9.78 | 9.80 | 9.49 | 9.79 | 9.79 | - | 1,190,000 |
| Mar 6, 2026 | 9.91 | 10.05 | 9.70 | 9.79 | 9.79 | -1.31% | 790,300 |
| Mar 5, 2026 | 9.85 | 10.12 | 9.81 | 9.92 | 9.88 | 0.71% | 1,327,700 |
| Mar 4, 2026 | 9.71 | 9.88 | 9.66 | 9.85 | 9.81 | 1.65% | 864,400 |
| Mar 3, 2026 | 9.80 | 9.84 | 9.44 | 9.69 | 9.65 | -2.02% | 1,357,600 |
| Mar 2, 2026 | 9.86 | 9.97 | 9.63 | 9.89 | 9.85 | 0.51% | 1,400,400 |
| Feb 27, 2026 | 9.68 | 9.85 | 9.57 | 9.84 | 9.80 | 1.44% | 846,600 |
| Feb 26, 2026 | 9.61 | 9.86 | 9.59 | 9.70 | 9.66 | 0.94% | 1,081,300 |
| Feb 25, 2026 | 9.67 | 9.68 | 9.47 | 9.61 | 9.57 | 0.31% | 608,800 |
| Feb 24, 2026 | 9.35 | 9.72 | 9.35 | 9.58 | 9.54 | 2.13% | 1,116,400 |
| Feb 23, 2026 | 9.44 | 9.65 | 9.22 | 9.38 | 9.34 | -1.26% | 1,120,600 |
| Feb 20, 2026 | 9.48 | 9.56 | 9.33 | 9.50 | 9.46 | - | 711,800 |
| Feb 19, 2026 | 9.33 | 9.54 | 9.33 | 9.50 | 9.46 | 2.26% | 684,400 |
| Feb 18, 2026 | 9.25 | 9.38 | 9.16 | 9.29 | 9.25 | 0.43% | 482,800 |
| Feb 13, 2026 | 9.35 | 9.35 | 9.12 | 9.25 | 9.21 | -1.07% | 510,000 |
| Feb 12, 2026 | 9.55 | 9.56 | 9.31 | 9.35 | 9.31 | -2.09% | 520,900 |
| Feb 11, 2026 | 9.24 | 9.62 | 9.22 | 9.55 | 9.51 | 3.35% | 985,600 |
| Feb 10, 2026 | 9.19 | 9.33 | 9.19 | 9.24 | 9.20 | -0.22% | 350,800 |
| Feb 9, 2026 | 9.04 | 9.28 | 9.02 | 9.26 | 9.22 | 3.35% | 534,800 |
| Feb 6, 2026 | 9.04 | 9.09 | 8.91 | 8.96 | 8.92 | -1.54% | 483,200 |
| Feb 5, 2026 | 9.01 | 9.17 | 9.01 | 9.10 | 9.06 | 1.11% | 390,700 |
| Feb 4, 2026 | 9.24 | 9.24 | 8.97 | 9.00 | 8.96 | -2.60% | 448,900 |
| Feb 3, 2026 | 9.12 | 9.36 | 9.12 | 9.24 | 9.20 | 1.54% | 697,600 |
| Feb 2, 2026 | 9.09 | 9.18 | 8.89 | 9.10 | 9.06 | 0.11% | 478,200 |
| Jan 30, 2026 | 9.15 | 9.29 | 8.97 | 9.09 | 9.05 | -0.55% | 857,400 |
| Jan 29, 2026 | 9.40 | 9.44 | 9.05 | 9.14 | 9.10 | -2.77% | 1,057,400 |
| Jan 28, 2026 | 9.28 | 9.45 | 9.28 | 9.40 | 9.36 | 1.18% | 757,600 |
| Jan 27, 2026 | 9.23 | 9.45 | 9.23 | 9.29 | 9.25 | 0.76% | 733,900 |
| Jan 26, 2026 | 9.38 | 9.46 | 9.12 | 9.22 | 9.18 | -0.86% | 446,400 |