Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil · Delayed Price · Currency is BRL 8.00
+0.11 (1.39%)
Jul 22, 2026, 5:05 PM GMT-3
Irani Papel e Embalagem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 7.94 | 8.04 | 7.89 | 8.00 | 8.00 | 1.39% | 445,000 |
| Jul 21, 2026 | 7.99 | 7.99 | 7.83 | 7.89 | 7.89 | -1.25% | 529,400 |
| Jul 20, 2026 | 8.00 | 8.03 | 7.89 | 7.99 | 7.99 | 0.50% | 428,800 |
| Jul 17, 2026 | 8.13 | 8.13 | 7.93 | 7.95 | 7.95 | -1.61% | 377,600 |
| Jul 16, 2026 | 7.99 | 8.11 | 7.95 | 8.08 | 8.08 | 1.25% | 590,200 |
| Jul 15, 2026 | 8.05 | 8.08 | 7.98 | 7.98 | 7.98 | -0.37% | 351,800 |
| Jul 14, 2026 | 7.95 | 8.04 | 7.91 | 8.01 | 8.01 | 0.75% | 492,200 |
| Jul 13, 2026 | 8.00 | 8.08 | 7.92 | 7.95 | 7.95 | -0.75% | 384,200 |
| Jul 10, 2026 | 7.94 | 8.03 | 7.92 | 8.01 | 8.01 | 1.91% | 413,200 |
| Jul 9, 2026 | 7.91 | 7.95 | 7.86 | 7.86 | 7.86 | -0.25% | 303,900 |
| Jul 8, 2026 | 7.90 | 7.97 | 7.86 | 7.88 | 7.88 | -0.25% | 443,300 |
| Jul 7, 2026 | 7.99 | 7.99 | 7.89 | 7.90 | 7.90 | -0.50% | 276,900 |
| Jul 6, 2026 | 7.96 | 7.98 | 7.87 | 7.94 | 7.94 | 0.25% | 299,000 |
| Jul 3, 2026 | 8.05 | 8.05 | 7.92 | 7.92 | 7.92 | -1.00% | 349,600 |
| Jul 2, 2026 | 7.93 | 8.02 | 7.93 | 8.00 | 8.00 | 0.63% | 624,400 |
| Jul 1, 2026 | 7.85 | 7.97 | 7.79 | 7.95 | 7.95 | 1.40% | 633,300 |
| Jun 30, 2026 | 7.90 | 7.90 | 7.71 | 7.84 | 7.84 | -0.38% | 500,200 |
| Jun 29, 2026 | 7.81 | 7.91 | 7.78 | 7.87 | 7.87 | 0.90% | 394,200 |
| Jun 26, 2026 | 7.77 | 7.82 | 7.67 | 7.80 | 7.80 | 0.39% | 386,300 |
| Jun 25, 2026 | 7.79 | 7.88 | 7.75 | 7.77 | 7.77 | -0.26% | 380,200 |
| Jun 24, 2026 | 7.63 | 7.80 | 7.58 | 7.79 | 7.79 | 2.10% | 628,300 |
| Jun 23, 2026 | 7.68 | 7.68 | 7.55 | 7.63 | 7.63 | -0.65% | 812,500 |
| Jun 22, 2026 | 7.95 | 7.97 | 7.68 | 7.68 | 7.68 | -2.78% | 1,387,600 |
| Jun 19, 2026 | 7.86 | 7.90 | 7.78 | 7.90 | 7.90 | 0.51% | 532,200 |
| Jun 18, 2026 | 7.86 | 7.91 | 7.80 | 7.86 | 7.86 | -0.13% | 732,100 |
| Jun 17, 2026 | 7.86 | 7.99 | 7.81 | 7.87 | 7.87 | 0.90% | 797,300 |
| Jun 16, 2026 | 7.90 | 7.92 | 7.80 | 7.80 | 7.80 | -1.27% | 608,000 |
| Jun 15, 2026 | 7.96 | 8.10 | 7.89 | 7.90 | 7.90 | -0.63% | 709,900 |
| Jun 12, 2026 | 7.95 | 7.98 | 7.87 | 7.95 | 7.95 | - | 404,700 |
| Jun 11, 2026 | 7.90 | 7.95 | 7.72 | 7.95 | 7.95 | 1.15% | 764,800 |
| Jun 10, 2026 | 7.87 | 7.99 | 7.86 | 7.86 | 7.86 | -1.26% | 462,300 |
| Jun 9, 2026 | 7.84 | 7.96 | 7.84 | 7.96 | 7.96 | 1.53% | 618,200 |
| Jun 8, 2026 | 7.88 | 7.89 | 7.78 | 7.84 | 7.84 | -0.13% | 564,400 |
| Jun 5, 2026 | 7.90 | 7.92 | 7.78 | 7.85 | 7.85 | -0.63% | 450,400 |
| Jun 3, 2026 | 7.87 | 7.97 | 7.82 | 7.90 | 7.90 | 0.51% | 729,900 |
| Jun 2, 2026 | 7.96 | 7.99 | 7.86 | 7.86 | 7.86 | -1.01% | 627,900 |
| Jun 1, 2026 | 8.01 | 8.08 | 7.87 | 7.94 | 7.94 | -1.00% | 1,583,200 |
| May 29, 2026 | 7.93 | 8.12 | 7.88 | 8.02 | 8.02 | 1.01% | 1,170,100 |
| May 28, 2026 | 7.93 | 8.02 | 7.89 | 7.94 | 7.94 | 0.13% | 322,700 |
| May 27, 2026 | 7.92 | 8.05 | 7.90 | 7.93 | 7.93 | 0.25% | 766,500 |
| May 26, 2026 | 8.08 | 8.08 | 7.88 | 7.91 | 7.91 | -1.49% | 454,300 |
| May 25, 2026 | 8.02 | 8.12 | 7.96 | 8.03 | 8.03 | -0.62% | 339,900 |
| May 22, 2026 | 8.06 | 8.10 | 7.94 | 8.08 | 8.08 | 0.25% | 555,000 |
| May 21, 2026 | 8.00 | 8.11 | 7.92 | 8.06 | 8.06 | 1.26% | 643,700 |
| May 20, 2026 | 7.78 | 7.97 | 7.78 | 7.96 | 7.96 | 2.58% | 865,000 |
| May 19, 2026 | 7.85 | 7.85 | 7.68 | 7.76 | 7.76 | -1.15% | 644,900 |
| 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 |