São Paulo - Delayed Quote
BRL
Irani Papel e Embalagem S.A. (RANI3.SA)
8.49
-0.04
(-0.47%)
As of 10:20:26 AM GMT-3. Market Open.
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
8.53
8.53
8.39
8.53
8.53
182,200
Nov 6, 2026
8.46
8.69
8.32
8.53
8.53
952,100
Nov 5, 2026
8.60
8.85
8.44
8.46
8.46
1,464,600
Nov 4, 2026
8.25
8.76
8.08
8.63
8.63
3,244,900
Nov 3, 2026
7.50
8.42
7.50
8.24
8.24
3,692,400
Oct 30, 2026
6.94
7.59
6.92
7.59
7.59
2,478,300
Oct 29, 2026
7.11
7.14
6.93
6.93
6.93
1,237,300
Oct 28, 2026
7.30
7.37
7.04
7.10
7.10
1,703,200
Oct 27, 2026
7.50
7.57
7.21
7.28
7.28
4,704,400
Oct 26, 2026
7.60
7.60
7.01
7.38
7.38
4,053,300
Oct 23, 2026
7.98
8.21
7.95
8.21
8.21
849,600
Oct 22, 2026
8.08
8.10
7.92
7.99
7.99
676,900
Oct 21, 2026
8.28
8.28
8.06
8.14
8.14
561,000
Oct 20, 2026
8.05
8.28
8.05
8.28
8.28
751,500
Oct 19, 2026
8.03
8.06
7.97
7.98
7.98
733,600
Oct 16, 2026
8.01
8.07
7.96
8.00
8.00
928,800
Oct 15, 2026
8.25
8.25
7.95
7.95
7.95
992,800
Oct 14, 2026
8.19
8.27
8.01
8.27
8.27
1,052,900
Oct 13, 2026
8.39
8.39
8.12
8.19
8.19
841,900
Oct 9, 2026
8.26
8.47
8.26
8.38
8.38
1,130,900
Oct 8, 2026
8.22
8.37
8.15
8.26
8.26
1,108,400
Oct 7, 2026
8.05
8.24
7.98
8.20
8.20
897,700
Oct 6, 2026
7.96
8.09
7.96
8.05
8.05
912,400
Oct 5, 2026
8.06
8.42
7.93
7.93
7.93
1,761,800
Oct 2, 2026
7.69
7.95
7.69
7.94
7.94
1,651,700
Oct 1, 2026
7.86
7.86
7.68
7.71
7.71
668,500
Sep 30, 2026
7.86
7.86
7.76
7.78
7.78
503,400
Sep 29, 2026
7.77
7.82
7.73
7.80
7.80
661,400
Sep 28, 2026
7.80
7.85
7.72
7.79
7.79
503,900
Sep 25, 2026
7.80
7.85
7.77
7.80
7.80
313,300
Sep 24, 2026
7.90
7.95
7.75
7.79
7.79
678,100
Sep 23, 2026
7.91
7.99
7.88
7.95
7.95
418,800
Sep 22, 2026
7.92
7.97
7.90
7.92
7.92
422,500
Sep 21, 2026
8.05
8.08
7.92
7.94
7.94
573,700
Sep 18, 2026
8.00
8.05
7.89
8.05
8.05
500,000
Sep 17, 2026
8.01
8.09
7.95
8.03
8.03
367,900
Sep 16, 2026
7.96
8.09
7.90
8.01
8.01
548,500
Sep 15, 2026
7.99
8.02
7.91
7.96
7.96
641,500
Sep 14, 2026
7.90
7.97
7.85
7.97
7.97
385,900
Sep 11, 2026
7.86
7.95
7.81
7.95
7.95
531,500
Sep 10, 2026
7.83
7.95
7.81
7.85
7.85
617,800
Sep 9, 2026
7.89
7.93
7.81
7.81
7.81
637,700
Sep 8, 2026
7.72
7.94
7.72
7.87
7.87
1,020,900
Sep 4, 2026
7.68
7.79
7.62
7.66
7.66
939,900
Sep 3, 2026
7.72
7.79
7.65
7.65
7.65
789,000
Sep 2, 2026
7.62
7.85
7.62
7.71
7.71
1,012,000
Sep 1, 2026
7.62
7.79
7.59
7.60
7.60
1,343,100
Aug 31, 2026
7.77
7.80
7.56
7.56
7.56
1,121,800
Aug 28, 2026
7.74
7.83
7.71
7.72
7.72
342,500
Aug 27, 2026
7.69
7.84
7.68
7.74
7.74
363,900
Aug 26, 2026
7.82
7.85
7.70
7.70
7.70
549,100
Aug 25, 2026
7.85
7.85
7.75
7.78
7.78
382,300
Aug 24, 2026
7.78
7.83
7.65
7.83
7.83
571,500
Aug 21, 2026
7.68
7.80
7.67
7.74
7.74
609,700
Aug 20, 2026
7.69
7.80
7.68
7.68
7.68
465,800
Aug 19, 2026
7.79
7.87
7.69
7.73
7.73
522,800
Aug 18, 2026
7.62
7.80
7.62
7.78
7.78
514,400
Aug 17, 2026
7.68
7.72
7.57
7.62
7.62
614,200
Aug 14, 2026
7.87
7.87
7.64
7.73
7.73
742,700
Aug 13, 2026
7.94
8.00
7.78
7.85
7.85
545,400
Aug 12, 2026
7.88
7.99
7.82
7.96
7.96
496,000
Aug 11, 2026
8.00
8.11
7.87
7.90
7.90
823,700
Aug 10, 2026
0.034404
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
8.23
8.30
8.01
8.02
8.02
675,000
Aug 7, 2026
8.31
8.41
8.19
8.26
8.23
490,900
Aug 6, 2026
8.38
8.44
8.30
8.31
8.28
435,600
Aug 5, 2026
8.37
8.53
8.33
8.39
8.36
521,900
Aug 4, 2026
8.46
8.64
8.28
8.34
8.31
765,900
Aug 3, 2026
8.11
8.47
8.08
8.42
8.38
989,900
Jul 31, 2026
8.01
8.16
7.82
8.11
8.08
513,300
Jul 30, 2026
8.01
8.03
7.92
8.03
8.00
372,600
Jul 29, 2026
8.08
8.14
7.96
7.96
7.93
446,500
Jul 28, 2026
7.96
8.16
7.96
8.13
8.10
629,300
Jul 27, 2026
7.97
8.05
7.93
7.93
7.90
239,600
Jul 24, 2026
7.93
7.97
7.91
7.95
7.92
301,600
Jul 23, 2026
7.99
8.02
7.90
7.93
7.90
472,700
Jul 22, 2026
7.94
8.04
7.89
8.00
7.97
450,500
Jul 21, 2026
7.99
7.99
7.83
7.89
7.86
533,100
Jul 20, 2026
8.00
8.03
7.89
7.99
7.96
429,700
Jul 17, 2026
8.13
8.13
7.93
7.95
7.92
377,700
Jul 16, 2026
7.99
8.11
7.95
8.08
8.05
590,400
Jul 15, 2026
8.05
8.08
7.98
7.98
7.95
352,100
Jul 14, 2026
7.95
8.04
7.91
8.01
7.98
492,400
Jul 13, 2026
8.00
8.08
7.92
7.95
7.92
384,200
Jul 10, 2026
7.94
8.03
7.92
8.01
7.98
413,400
Jul 9, 2026
7.91
7.95
7.86
7.86
7.83
304,200
Jul 8, 2026
7.90
7.97
7.86
7.88
7.85
443,500
Jul 7, 2026
7.99
7.99
7.89
7.90
7.87
277,100
Jul 6, 2026
7.96
7.98
7.87
7.94
7.91
342,100
Jul 3, 2026
8.05
8.05
7.92
7.92
7.89
350,400
Jul 2, 2026
7.93
8.02
7.93
8.00
7.97
624,800
Jul 1, 2026
7.85
7.97
7.79
7.95
7.92
635,400
Jun 30, 2026
7.90
7.90
7.71
7.84
7.81
502,000
Jun 29, 2026
7.81
7.91
7.78
7.87
7.84
394,800
Jun 26, 2026
7.77
7.82
7.67
7.80
7.77
386,600
Jun 25, 2026
7.79
7.88
7.75
7.77
7.74
380,400
Jun 24, 2026
7.63
7.80
7.58
7.79
7.76
642,100
Jun 23, 2026
7.68
7.68
7.55
7.63
7.60
813,500
Jun 22, 2026
7.95
7.97
7.68
7.68
7.65
1,387,600
Jun 19, 2026
7.86
7.90
7.78
7.90
7.87
532,200
Jun 18, 2026
7.86
7.91
7.80
7.86
7.83
732,100
Jun 17, 2026
7.86
7.99
7.81
7.87
7.84
797,500
Jun 16, 2026
7.90
7.92
7.80
7.80
7.77
640,600
Jun 15, 2026
7.96
8.10
7.89
7.90
7.87
711,100
Jun 12, 2026
7.95
7.98
7.87
7.95
7.92
405,200
Jun 11, 2026
7.90
7.95
7.72
7.95
7.92
765,000
Jun 10, 2026
7.87
7.99
7.86
7.86
7.83
463,600
Jun 9, 2026
7.84
7.96
7.84
7.96
7.93
618,200
Jun 8, 2026
7.88
7.89
7.78
7.84
7.81
564,700
Jun 5, 2026
7.90
7.92
7.78
7.85
7.82
450,500
Jun 3, 2026
7.87
7.97
7.82
7.90
7.87
729,900
Jun 2, 2026
7.96
7.99
7.86
7.86
7.83
627,900
Jun 1, 2026
8.01
8.08
7.87
7.94
7.91
1,583,200
May 29, 2026
7.93
8.12
7.88
8.02
7.99
1,170,900
May 28, 2026
7.93
8.01
7.89
7.94
7.91
322,700
May 27, 2026
7.92
8.05
7.90
7.93
7.90
766,500
May 26, 2026
8.08
8.08
7.88
7.91
7.88
454,600
May 25, 2026
8.02
8.12
7.96
8.03
8.00
341,300
May 22, 2026
8.06
8.10
7.94
8.08
8.05
555,300
May 21, 2026
8.00
8.11
7.92
8.06
8.03
643,700
May 20, 2026
7.78
7.97
7.78
7.96
7.93
865,400
May 19, 2026
7.85
7.85
7.68
7.76
7.73
649,500
May 18, 2026
7.86
8.02
7.78
7.85
7.82
1,080,200
May 15, 2026
7.86
7.88
7.73
7.85
7.82
1,490,700
May 14, 2026
7.72
7.92
7.72
7.87
7.84
754,500
May 13, 2026
7.70
7.83
7.63
7.69
7.66
862,100
May 12, 2026
7.73
7.73
7.62
7.65
7.62
606,500
May 11, 2026
7.79
7.79
7.64
7.71
7.68
794,100
May 8, 2026
0.022431
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
7.89
7.90
7.74
7.75
7.72
825,700
May 7, 2026
7.86
7.97
7.82
7.87
7.81
1,078,400
May 6, 2026
7.82
7.86
7.77
7.86
7.80
964,500
May 5, 2026
7.85
7.90
7.71
7.73
7.68
1,349,500
May 4, 2026
7.84
8.00
7.83
7.83
7.78
1,508,900
Apr 30, 2026
8.00
8.13
7.80
7.80
7.75
1,654,700
Apr 29, 2026
8.22
8.22
8.06
8.07
8.01
658,300
Apr 28, 2026
8.16
8.21
8.08
8.21
8.15
903,800
Apr 27, 2026
0.259103
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
8.51
8.52
8.10
8.11
8.05
1,226,700
Apr 24, 2026
8.66
8.66
8.52
8.54
8.22
1,048,300
Apr 23, 2026
8.80
8.80
8.60
8.60
8.28
1,212,900
Apr 22, 2026
8.97
8.97
8.73
8.78
8.45
1,398,900
Apr 20, 2026
8.96
9.02
8.87
8.94
8.61
726,400
Apr 17, 2026
9.04
9.07
8.86
8.95
8.62
1,462,300
Apr 16, 2026
9.39
9.40
8.95
8.95
8.62
2,011,900
Apr 15, 2026
9.68
9.68
9.28
9.37
9.02
969,300
Apr 14, 2026
9.68
9.71
9.55
9.65
9.29
375,700
Apr 13, 2026
9.55
9.68
9.45
9.65
9.29
868,400
Apr 10, 2026
9.60
9.66
9.50
9.54
9.19
1,441,600
Apr 9, 2026
9.50
9.59
9.41
9.54
9.19
577,000
Apr 8, 2026
9.47
9.60
9.39
9.48
9.13
561,200
Apr 7, 2026
9.46
9.47
9.27
9.31
8.96
622,200
Apr 6, 2026
9.55
9.65
9.43
9.43
9.08
493,200
Apr 2, 2026
9.60
9.69
9.48
9.55
9.20
591,400
Apr 1, 2026
9.61
9.80
9.60
9.71
9.35
825,300
Mar 31, 2026
9.50
9.77
9.50
9.77
9.41
630,600
Mar 30, 2026
9.45
9.55
9.42
9.48
9.13
222,100
Mar 27, 2026
9.45
9.53
9.35
9.42
9.07
464,600
Mar 26, 2026
9.52
9.60
9.45
9.45
9.10
371,500
Mar 25, 2026
9.34
9.61
9.34
9.58
9.22
503,700
Mar 24, 2026
9.29
9.41
9.17
9.30
8.95
517,400
Mar 23, 2026
9.01
9.45
9.01
9.43
9.08
485,800
Mar 20, 2026
9.19
9.20
8.95
8.97
8.64
578,800
Mar 19, 2026
9.20
9.24
9.03
9.17
8.83
682,800
Mar 18, 2026
9.24
9.38
9.23
9.23
8.89
489,500
Mar 17, 2026
9.20
9.37
9.13
9.33
8.98
618,500
Mar 16, 2026
9.14
9.30
9.14
9.17
8.83
762,900
Mar 13, 2026
9.30
9.37
9.03
9.10
8.76
953,600
Mar 12, 2026
9.59
9.59
9.26
9.27
8.93
1,041,100
Mar 11, 2026
9.72
9.83
9.57
9.61
9.25
1,006,700
Mar 10, 2026
9.80
9.89
9.72
9.84
9.47
834,400
Mar 9, 2026
9.78
9.80
9.49
9.79
9.43
1,190,000
Mar 6, 2026
0.041575
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
9.91
10.05
9.70
9.79
9.43
790,300
Mar 5, 2026
9.85
10.12
9.81
9.92
9.51
1,327,700
Mar 4, 2026
9.71
9.88
9.66
9.85
9.44
864,400
Mar 3, 2026
9.80
9.84
9.44
9.69
9.29
1,357,600
Mar 2, 2026
9.86
9.97
9.63
9.89
9.48
1,400,400
Feb 27, 2026
9.68
9.85
9.57
9.84
9.43
846,600
Feb 26, 2026
9.61
9.86
9.59
9.70
9.30
1,081,300
Feb 25, 2026
9.67
9.68
9.47
9.61
9.21
608,800
Feb 24, 2026
9.35
9.72
9.35
9.58
9.19
1,116,400
Feb 23, 2026
9.44
9.65
9.22
9.38
8.99
1,120,600
Feb 20, 2026
9.48
9.56
9.33
9.50
9.11
712,400
Feb 19, 2026
9.33
9.54
9.33
9.50
9.11
684,400
Feb 18, 2026
9.25
9.38
9.16
9.29
8.91
482,800
Feb 13, 2026
9.35
9.35
9.14
9.25
8.87
510,000
Feb 12, 2026
9.55
9.56
9.31
9.35
8.97
520,900
Feb 11, 2026
9.24
9.62
9.22
9.55
9.16
985,600
Feb 10, 2026
9.19
9.33
9.19
9.24
8.86
350,800
Feb 9, 2026
9.04
9.28
9.02
9.26
8.88
534,800
Feb 6, 2026
9.04
9.09
8.91
8.96
8.59
483,500
Feb 5, 2026
9.01
9.17
9.01
9.10
8.73
390,700
Feb 4, 2026
9.24
9.24
8.98
9.00
8.63
448,900
Feb 3, 2026
9.12
9.36
9.12
9.24
8.86
697,600
Feb 2, 2026
9.09
9.18
8.89
9.10
8.73
478,200
Jan 30, 2026
9.15
9.29
8.97
9.09
8.72
857,800
Jan 29, 2026
9.40
9.44
9.05
9.14
8.76
1,057,400
Jan 28, 2026
9.28
9.45
9.28
9.40
9.01
757,600
Jan 27, 2026
9.23
9.45
9.23
9.29
8.91
733,900
Jan 26, 2026
9.38
9.46
9.12
9.22
8.84
446,400
Jan 23, 2026
9.17
9.32
9.02
9.30
8.92
760,400
Jan 22, 2026
9.20
9.39
9.12
9.13
8.75
1,793,100
Jan 21, 2026
8.82
9.18
8.82
9.13
8.75
1,046,700
Jan 20, 2026
8.82
8.90
8.73
8.86
8.50
319,200
Jan 19, 2026
8.72
8.83
8.56
8.82
8.46
420,600
Jan 16, 2026
8.82
8.82
8.64
8.71
8.35
641,100
Jan 15, 2026
8.84
8.91
8.78
8.82
8.46
331,900
Jan 14, 2026
8.80
8.92
8.71
8.83
8.47
561,500
Jan 13, 2026
8.81
8.84
8.75
8.80
8.44
515,300
Jan 12, 2026
8.89
8.89
8.74
8.81
8.45
531,700
Jan 9, 2026
8.73
8.89
8.72
8.86
8.50
492,500
Jan 8, 2026
8.73
8.82
8.68
8.76
8.40
325,400
Jan 7, 2026
8.82
8.82
8.72
8.73
8.37
298,900
Jan 6, 2026
8.69
8.86
8.64
8.82
8.46
521,300
Jan 5, 2026
8.70
8.79
8.67
8.68
8.32
402,800
Jan 2, 2026
8.68
8.76
8.60
8.69
8.33
529,000
Dec 30, 2025
8.68
8.81
8.68
8.68
8.32
482,900
Dec 29, 2025
8.72
8.75
8.56
8.74
8.38
577,600
Dec 26, 2025
8.56
8.68
8.55
8.68
8.32
343,500
Dec 23, 2025
8.51
8.61
8.51
8.58
8.23
382,900
Dec 22, 2025
8.55
8.58
8.48
8.50
8.15
310,700
Dec 19, 2025
8.63
8.71
8.52
8.52
8.17
566,900
Dec 18, 2025
8.59
8.67
8.49
8.65
8.29
562,400
Dec 17, 2025
8.66
8.66
8.46
8.46
8.11
639,400
Dec 16, 2025
8.64
8.80
8.57
8.68
8.32
837,700
Dec 15, 2025
8.53
8.69
8.52
8.67
8.31
541,700
Dec 12, 2025
8.54
8.66
8.47
8.53
8.18
397,400
Dec 11, 2025
8.54
8.64
8.51
8.54
8.19
400,400
Dec 10, 2025
8.62
8.64
8.52
8.59
8.24
411,700
Dec 9, 2025
8.51
8.63
8.42
8.55
8.20
678,900
Dec 8, 2025
8.64
8.73
8.51
8.52
8.17
552,700
Dec 5, 2025
8.90
9.04
8.54
8.60
8.25
956,000
Dec 4, 2025
8.93
9.01
8.86
8.90
8.53
700,900
Dec 3, 2025
8.77
8.97
8.72
8.93
8.56
813,100
Dec 2, 2025
8.59
8.73
8.55
8.73
8.37
816,300
Dec 1, 2025
8.73
8.78
8.53
8.59
8.24
1,693,300
Nov 28, 2025
8.69
8.84
8.62
8.73
8.37
722,200
Nov 27, 2025
8.46
8.68
8.44
8.68
8.32
453,300
Nov 26, 2025
8.40
8.51
8.40
8.46
8.11
628,700
Nov 25, 2025
8.42
8.51
8.35
8.39
8.04
478,700
Nov 24, 2025
8.48
8.57
8.38
8.41
8.06
625,100
Nov 21, 2025
8.56
8.56
8.35
8.48
8.13
952,400
Nov 19, 2025
8.57
8.60
8.39
8.46
8.11
620,500
Nov 18, 2025
8.58
8.64
8.50
8.57
8.22
537,300
Nov 17, 2025
8.49
8.69
8.47
8.61
8.26
643,100
Nov 14, 2025
8.49
8.61
8.46
8.49
8.14
373,900
Nov 13, 2025
8.66
8.73
8.50
8.50
8.15
571,800
Nov 12, 2025
8.65
8.70
8.58
8.66
8.30
563,200
Nov 11, 2025
0.044785
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
8.68
8.77
8.59
8.64
8.28
650,100
Nov 10, 2025
8.71
8.75
8.57
8.68
8.28
679,500
