Irani Papel e Embalagem S.A. (BVMF:RANI3)
Brazil · Delayed Price · Currency is BRL 8.60
+0.07 (0.82%)
Nov 9, 2026, 3:05 PM GMT-3
Irani Papel e Embalagem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.53 | 8.63 | 8.37 | 8.60 | 8.60 | 0.82% | 856,500 |
| Nov 6, 2026 | 8.46 | 8.69 | 8.32 | 8.53 | 8.53 | 0.83% | 952,100 |
| Nov 5, 2026 | 8.60 | 8.85 | 8.42 | 8.46 | 8.46 | -1.97% | 1,464,600 |
| Nov 4, 2026 | 8.25 | 8.76 | 8.08 | 8.63 | 8.63 | 4.73% | 3,244,900 |
| Nov 3, 2026 | 7.50 | 8.42 | 7.50 | 8.24 | 8.24 | 8.56% | 3,692,400 |
| Oct 30, 2026 | 6.94 | 7.59 | 6.92 | 7.59 | 7.59 | 9.52% | 2,469,400 |
| Oct 29, 2026 | 7.11 | 7.14 | 6.93 | 6.93 | 6.93 | -2.39% | 1,212,500 |
| Oct 28, 2026 | 7.30 | 7.37 | 7.04 | 7.10 | 7.10 | -2.47% | 1,695,100 |
| Oct 27, 2026 | 7.50 | 7.57 | 7.21 | 7.28 | 7.28 | -1.36% | 4,701,400 |
| Oct 26, 2026 | 7.60 | 7.60 | 7.01 | 7.38 | 7.38 | -10.11% | 4,045,800 |
| Oct 23, 2026 | 7.98 | 8.21 | 7.95 | 8.21 | 8.21 | 2.75% | 848,000 |
| Oct 22, 2026 | 8.08 | 8.10 | 7.92 | 7.99 | 7.99 | -1.84% | 674,600 |
| Oct 21, 2026 | 8.28 | 8.28 | 8.06 | 8.14 | 8.14 | -1.69% | 560,800 |
| Oct 20, 2026 | 8.05 | 8.28 | 8.05 | 8.28 | 8.28 | 3.76% | 743,400 |
| Oct 19, 2026 | 8.03 | 8.06 | 7.97 | 7.98 | 7.98 | -0.25% | 732,300 |
| Oct 16, 2026 | 8.01 | 8.07 | 7.96 | 8.00 | 8.00 | 0.63% | 928,700 |
| Oct 15, 2026 | 8.25 | 8.25 | 7.95 | 7.95 | 7.95 | -3.87% | 989,400 |
| Oct 14, 2026 | 8.19 | 8.27 | 8.00 | 8.27 | 8.27 | 0.98% | 1,046,500 |
| Oct 13, 2026 | 8.39 | 8.39 | 8.12 | 8.19 | 8.19 | -2.27% | 823,400 |
| Oct 9, 2026 | 8.26 | 8.47 | 8.26 | 8.38 | 8.38 | 1.45% | 1,130,900 |
| Oct 8, 2026 | 8.22 | 8.37 | 8.15 | 8.26 | 8.26 | 0.73% | 1,099,200 |
| Oct 7, 2026 | 8.05 | 8.24 | 7.98 | 8.20 | 8.20 | 1.86% | 877,700 |
| Oct 6, 2026 | 7.96 | 8.09 | 7.96 | 8.05 | 8.05 | 1.51% | 912,100 |
| Oct 5, 2026 | 8.06 | 8.42 | 7.93 | 7.93 | 7.93 | -0.13% | 1,760,600 |
| Oct 2, 2026 | 7.69 | 7.96 | 7.69 | 7.94 | 7.94 | 2.58% | 1,651,200 |
| Oct 1, 2026 | 7.80 | 7.81 | 7.68 | 7.74 | 7.74 | -0.51% | 667,400 |
| Sep 30, 2026 | 7.86 | 7.86 | 7.76 | 7.78 | 7.78 | -0.26% | 501,300 |
| Sep 29, 2026 | 7.77 | 7.82 | 7.73 | 7.80 | 7.80 | 0.13% | 660,800 |
| Sep 28, 2026 | 7.80 | 7.85 | 7.72 | 7.79 | 7.79 | -0.13% | 501,900 |
| Sep 25, 2026 | 7.80 | 7.85 | 7.77 | 7.80 | 7.80 | 0.13% | 313,300 |
| Sep 24, 2026 | 7.90 | 7.95 | 7.75 | 7.79 | 7.79 | -2.01% | 674,300 |
| Sep 23, 2026 | 7.91 | 7.99 | 7.88 | 7.95 | 7.95 | 0.38% | 417,700 |
| Sep 22, 2026 | 7.92 | 7.97 | 7.90 | 7.92 | 7.92 | -0.25% | 421,800 |
| Sep 21, 2026 | 8.05 | 8.08 | 7.92 | 7.94 | 7.94 | -1.37% | 569,700 |
| Sep 18, 2026 | 8.00 | 8.05 | 7.89 | 8.05 | 8.05 | 0.25% | 500,000 |
| Sep 17, 2026 | 8.01 | 8.09 | 7.95 | 8.03 | 8.03 | 0.25% | 366,300 |
| Sep 16, 2026 | 7.96 | 8.09 | 7.90 | 8.01 | 8.01 | 0.63% | 547,500 |
| Sep 15, 2026 | 7.99 | 8.02 | 7.91 | 7.96 | 7.96 | -0.13% | 641,500 |
| Sep 14, 2026 | 7.90 | 7.97 | 7.85 | 7.97 | 7.97 | 0.25% | 379,700 |
| Sep 11, 2026 | 7.86 | 7.95 | 7.81 | 7.95 | 7.95 | 1.27% | 531,500 |
| Sep 10, 2026 | 7.83 | 7.95 | 7.81 | 7.85 | 7.85 | 0.51% | 616,900 |
| Sep 9, 2026 | 7.89 | 7.93 | 7.81 | 7.81 | 7.81 | -0.76% | 636,700 |
| Sep 8, 2026 | 7.72 | 7.94 | 7.72 | 7.87 | 7.87 | 2.74% | 1,020,700 |
| Sep 4, 2026 | 7.68 | 7.79 | 7.62 | 7.66 | 7.66 | 0.13% | 939,400 |
| Sep 3, 2026 | 7.72 | 7.79 | 7.65 | 7.65 | 7.65 | -0.78% | 787,100 |
| Sep 2, 2026 | 7.62 | 7.85 | 7.62 | 7.71 | 7.71 | 1.45% | 1,008,400 |
| Sep 1, 2026 | 7.62 | 7.79 | 7.59 | 7.60 | 7.60 | 0.53% | 1,342,800 |
| Aug 31, 2026 | 7.77 | 7.80 | 7.56 | 7.56 | 7.56 | -2.07% | 1,079,900 |
| Aug 28, 2026 | 7.74 | 7.83 | 7.71 | 7.72 | 7.72 | -0.26% | 339,900 |
| Aug 27, 2026 | 7.69 | 7.84 | 7.68 | 7.74 | 7.74 | 0.52% | 363,200 |