Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil · Delayed Price · Currency is BRL 7.90
-0.12 (-1.50%)
Aug 11, 2026, 5:05 PM GMT-3
Irani Papel e Embalagem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.00 | 8.11 | 7.96 | 7.96 | - | -0.75% | 197,100 |
| Aug 10, 2026 | 8.23 | 8.30 | 8.01 | 8.02 | 8.02 | -2.50% | 675,000 |
| Aug 7, 2026 | 8.31 | 8.41 | 8.19 | 8.26 | 8.23 | -0.60% | 490,200 |
| Aug 6, 2026 | 8.38 | 8.44 | 8.30 | 8.31 | 8.28 | -0.95% | 435,600 |
| Aug 5, 2026 | 8.37 | 8.53 | 8.33 | 8.39 | 8.36 | 0.60% | 521,800 |
| Aug 4, 2026 | 8.46 | 8.64 | 8.28 | 8.34 | 8.31 | -0.95% | 761,100 |
| Aug 3, 2026 | 8.11 | 8.47 | 8.08 | 8.42 | 8.38 | 3.82% | 973,000 |
| Jul 31, 2026 | 8.01 | 8.16 | 7.82 | 8.11 | 8.08 | 1.00% | 513,300 |
| Jul 30, 2026 | 8.01 | 8.03 | 7.92 | 8.03 | 8.00 | 0.88% | 369,900 |
| Jul 29, 2026 | 8.08 | 8.14 | 7.96 | 7.96 | 7.93 | -2.09% | 444,200 |
| Jul 28, 2026 | 7.96 | 8.16 | 7.96 | 8.13 | 8.10 | 2.52% | 629,200 |
| Jul 27, 2026 | 7.97 | 8.05 | 7.93 | 7.93 | 7.90 | -0.25% | 239,600 |
| Jul 24, 2026 | 7.93 | 7.97 | 7.91 | 7.95 | 7.92 | 0.25% | 301,100 |
| Jul 23, 2026 | 7.99 | 8.02 | 7.90 | 7.93 | 7.90 | -0.88% | 472,100 |
| Jul 22, 2026 | 7.94 | 8.04 | 7.89 | 8.00 | 7.97 | 1.39% | 445,000 |
| Jul 21, 2026 | 7.99 | 7.99 | 7.83 | 7.89 | 7.86 | -1.25% | 529,400 |
| Jul 20, 2026 | 8.00 | 8.03 | 7.89 | 7.99 | 7.96 | 0.50% | 428,800 |
| Jul 17, 2026 | 8.13 | 8.13 | 7.93 | 7.95 | 7.92 | -1.61% | 377,600 |
| Jul 16, 2026 | 7.99 | 8.11 | 7.95 | 8.08 | 8.05 | 1.25% | 590,200 |
| Jul 15, 2026 | 8.05 | 8.08 | 7.98 | 7.98 | 7.95 | -0.37% | 351,800 |
| Jul 14, 2026 | 7.95 | 8.04 | 7.91 | 8.01 | 7.98 | 0.75% | 492,200 |
| Jul 13, 2026 | 8.00 | 8.08 | 7.92 | 7.95 | 7.92 | -0.75% | 383,600 |
| Jul 10, 2026 | 7.94 | 8.03 | 7.92 | 8.01 | 7.98 | 1.91% | 413,200 |
| Jul 9, 2026 | 7.91 | 7.95 | 7.86 | 7.86 | 7.83 | -0.25% | 303,900 |
| Jul 8, 2026 | 7.90 | 7.97 | 7.86 | 7.88 | 7.85 | -0.25% | 443,300 |
| Jul 7, 2026 | 7.99 | 7.99 | 7.89 | 7.90 | 7.87 | -0.50% | 276,900 |
| Jul 6, 2026 | 7.96 | 7.98 | 7.87 | 7.94 | 7.91 | 0.25% | 299,000 |
| Jul 3, 2026 | 8.05 | 8.05 | 7.92 | 7.92 | 7.89 | -1.00% | 349,600 |
| Jul 2, 2026 | 7.93 | 8.02 | 7.93 | 8.00 | 7.97 | 0.63% | 624,400 |
| Jul 1, 2026 | 7.85 | 7.97 | 7.79 | 7.95 | 7.92 | 1.40% | 633,300 |
| Jun 30, 2026 | 7.90 | 7.90 | 7.71 | 7.84 | 7.81 | -0.38% | 500,200 |
| Jun 29, 2026 | 7.81 | 7.91 | 7.78 | 7.87 | 7.84 | 0.90% | 394,200 |
| Jun 26, 2026 | 7.77 | 7.82 | 7.67 | 7.80 | 7.77 | 0.39% | 386,300 |
| Jun 25, 2026 | 7.79 | 7.88 | 7.75 | 7.77 | 7.74 | -0.26% | 380,200 |
| Jun 24, 2026 | 7.63 | 7.80 | 7.58 | 7.79 | 7.76 | 2.10% | 628,300 |
| Jun 23, 2026 | 7.68 | 7.68 | 7.55 | 7.63 | 7.60 | -0.65% | 812,500 |
| Jun 22, 2026 | 7.95 | 7.97 | 7.68 | 7.68 | 7.65 | -2.78% | 1,370,000 |
| Jun 19, 2026 | 7.86 | 7.90 | 7.78 | 7.90 | 7.87 | 0.51% | 532,200 |
| Jun 18, 2026 | 7.86 | 7.91 | 7.80 | 7.86 | 7.83 | -0.13% | 731,900 |
| Jun 17, 2026 | 7.86 | 7.99 | 7.81 | 7.87 | 7.84 | 0.90% | 797,300 |
| Jun 16, 2026 | 7.90 | 7.92 | 7.80 | 7.80 | 7.77 | -1.27% | 608,000 |
| Jun 15, 2026 | 7.96 | 8.10 | 7.89 | 7.90 | 7.87 | -0.63% | 709,900 |
| Jun 12, 2026 | 7.95 | 7.98 | 7.87 | 7.95 | 7.92 | - | 404,700 |
| Jun 11, 2026 | 7.90 | 7.95 | 7.72 | 7.95 | 7.92 | 1.15% | 764,800 |
| Jun 10, 2026 | 7.87 | 7.99 | 7.86 | 7.86 | 7.83 | -1.26% | 462,300 |
| Jun 9, 2026 | 7.84 | 7.96 | 7.84 | 7.96 | 7.93 | 1.53% | 618,200 |
| Jun 8, 2026 | 7.88 | 7.89 | 7.78 | 7.84 | 7.81 | -0.13% | 564,400 |
| Jun 5, 2026 | 7.90 | 7.92 | 7.78 | 7.85 | 7.82 | -0.63% | 450,400 |
| Jun 3, 2026 | 7.87 | 7.97 | 7.82 | 7.90 | 7.87 | 0.51% | 729,400 |
| Jun 2, 2026 | 7.96 | 7.99 | 7.86 | 7.86 | 7.83 | -1.01% | 627,700 |