Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil · Delayed Price · Currency is BRL 7.76
-0.09 (-1.15%)
May 19, 2026, 5:07 PM GMT-3
Irani Papel e Embalagem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | - | -1.27% | 33,900 |
| May 18, 2026 | 7.86 | 8.02 | 7.78 | 7.85 | 7.85 | - | 1,080,200 |
| May 15, 2026 | 7.86 | 7.88 | 7.73 | 7.85 | 7.85 | -0.25% | 1,490,200 |
| May 14, 2026 | 7.72 | 7.92 | 7.72 | 7.87 | 7.87 | 2.34% | 752,900 |
| May 13, 2026 | 7.70 | 7.83 | 7.63 | 7.69 | 7.69 | 0.52% | 860,700 |
| May 12, 2026 | 7.73 | 7.73 | 7.62 | 7.65 | 7.65 | -0.78% | 605,800 |
| May 11, 2026 | 7.79 | 7.79 | 7.64 | 7.71 | 7.71 | -0.52% | 792,000 |
| May 8, 2026 | 7.89 | 7.90 | 7.74 | 7.75 | 7.75 | -1.52% | 825,300 |
| May 7, 2026 | 7.86 | 7.97 | 7.82 | 7.87 | 7.85 | 0.13% | 1,072,100 |
| May 6, 2026 | 7.82 | 7.86 | 7.77 | 7.86 | 7.84 | 1.68% | 962,500 |
| May 5, 2026 | 7.85 | 7.90 | 7.71 | 7.73 | 7.71 | -1.28% | 1,344,600 |
| May 4, 2026 | 7.84 | 8.00 | 7.83 | 7.83 | 7.81 | 0.38% | 1,507,800 |
| Apr 30, 2026 | 8.00 | 8.13 | 7.80 | 7.80 | 7.78 | -3.35% | 1,652,900 |
| Apr 29, 2026 | 8.22 | 8.22 | 8.06 | 8.07 | 8.05 | -1.71% | 655,000 |
| Apr 28, 2026 | 8.16 | 8.21 | 8.08 | 8.21 | 8.19 | 1.23% | 903,100 |
| Apr 27, 2026 | 8.51 | 8.52 | 8.10 | 8.11 | 8.09 | -5.04% | 1,223,300 |
| Apr 24, 2026 | 8.66 | 8.66 | 8.52 | 8.54 | 8.26 | -0.70% | 1,039,700 |
| Apr 23, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.32 | -2.05% | 1,209,500 |
| Apr 22, 2026 | 8.97 | 8.97 | 8.73 | 8.78 | 8.49 | -1.79% | 1,389,000 |
| Apr 20, 2026 | 8.96 | 9.02 | 8.87 | 8.94 | 8.64 | -0.11% | 723,000 |
| Apr 17, 2026 | 9.04 | 9.07 | 8.86 | 8.95 | 8.65 | - | 1,461,700 |
| Apr 16, 2026 | 9.39 | 9.40 | 8.95 | 8.95 | 8.65 | -4.48% | 1,973,100 |
| Apr 15, 2026 | 9.68 | 9.68 | 9.28 | 9.37 | 9.06 | -2.90% | 966,500 |
| Apr 14, 2026 | 9.68 | 9.71 | 9.55 | 9.65 | 9.33 | - | 373,400 |
| Apr 13, 2026 | 9.55 | 9.68 | 9.45 | 9.65 | 9.33 | 1.15% | 868,100 |
| Apr 10, 2026 | 9.60 | 9.66 | 9.50 | 9.54 | 9.22 | - | 1,440,300 |
| Apr 9, 2026 | 9.50 | 9.59 | 9.41 | 9.54 | 9.22 | 0.63% | 576,800 |
| Apr 8, 2026 | 9.47 | 9.60 | 9.39 | 9.48 | 9.17 | 1.83% | 561,000 |
| Apr 7, 2026 | 9.46 | 9.47 | 9.27 | 9.31 | 9.00 | -1.27% | 621,600 |
| Apr 6, 2026 | 9.55 | 9.65 | 9.43 | 9.43 | 9.12 | -1.26% | 489,900 |
| Apr 2, 2026 | 9.60 | 9.69 | 9.48 | 9.55 | 9.23 | -1.65% | 591,400 |
| Apr 1, 2026 | 9.61 | 9.80 | 9.60 | 9.71 | 9.39 | -0.61% | 825,000 |
| Mar 31, 2026 | 9.50 | 9.77 | 9.50 | 9.77 | 9.45 | 3.06% | 628,300 |
| Mar 30, 2026 | 9.45 | 9.55 | 9.42 | 9.48 | 9.17 | 0.64% | 221,300 |
| Mar 27, 2026 | 9.45 | 9.54 | 9.35 | 9.42 | 9.11 | -0.32% | 462,500 |
| Mar 26, 2026 | 9.52 | 9.60 | 9.45 | 9.45 | 9.14 | -1.36% | 370,900 |
| Mar 25, 2026 | 9.34 | 9.61 | 9.34 | 9.58 | 9.26 | 3.01% | 503,700 |
| Mar 24, 2026 | 9.29 | 9.41 | 9.17 | 9.30 | 8.99 | -1.38% | 516,500 |
| Mar 23, 2026 | 9.01 | 9.45 | 9.01 | 9.43 | 9.12 | 5.13% | 481,100 |
| Mar 20, 2026 | 9.19 | 9.20 | 8.95 | 8.97 | 8.67 | -2.18% | 567,100 |
| Mar 19, 2026 | 9.20 | 9.24 | 9.03 | 9.17 | 8.87 | -0.65% | 681,700 |
| Mar 18, 2026 | 9.24 | 9.38 | 9.23 | 9.23 | 8.92 | -1.07% | 489,000 |
| Mar 17, 2026 | 9.20 | 9.37 | 9.13 | 9.33 | 9.02 | 1.74% | 616,600 |
| Mar 16, 2026 | 9.14 | 9.30 | 9.14 | 9.17 | 8.87 | 0.77% | 762,000 |
| Mar 13, 2026 | 9.30 | 9.37 | 9.03 | 9.10 | 8.80 | -1.83% | 951,700 |
| Mar 12, 2026 | 9.59 | 9.59 | 9.26 | 9.27 | 8.96 | -3.54% | 1,032,300 |
| Mar 11, 2026 | 9.72 | 9.83 | 9.57 | 9.61 | 9.29 | -2.34% | 996,900 |
| Mar 10, 2026 | 9.80 | 9.89 | 9.72 | 9.84 | 9.51 | 0.51% | 833,800 |
| Mar 9, 2026 | 9.78 | 9.80 | 9.49 | 9.79 | 9.47 | - | 1,187,500 |
| Mar 6, 2026 | 9.91 | 10.05 | 9.70 | 9.79 | 9.47 | -1.31% | 790,300 |