Irani Papel e Embalagem SA RANI3
BMFBOVESPA · Brazil · Process Industries
BRL 7.71-0.07 (-0.90%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 7.71 | -0.90% | BRL 7.80 | BRL 7.81 | BRL 7.68 | 471.60K |
| 2026-09-30 | BRL 7.78 | -0.26% | BRL 7.86 | BRL 7.86 | BRL 7.76 | 503.40K |
| 2026-09-29 | BRL 7.80 | +0.13% | BRL 7.77 | BRL 7.82 | BRL 7.73 | 661.40K |
| 2026-09-28 | BRL 7.79 | -0.13% | BRL 7.80 | BRL 7.85 | BRL 7.72 | 503.90K |
| 2026-09-25 | BRL 7.80 | +0.13% | BRL 7.80 | BRL 7.85 | BRL 7.77 | 313.30K |
| 2026-09-24 | BRL 7.79 | -2.01% | BRL 7.90 | BRL 7.95 | BRL 7.75 | 678.10K |
| 2026-09-23 | BRL 7.95 | +0.38% | BRL 7.91 | BRL 7.99 | BRL 7.88 | 418.80K |
| 2026-09-22 | BRL 7.92 | -0.25% | BRL 7.92 | BRL 7.97 | BRL 7.90 | 422.50K |
| 2026-09-21 | BRL 7.94 | -1.37% | BRL 8.05 | BRL 8.08 | BRL 7.92 | 573.70K |
| 2026-09-18 | BRL 8.05 | +0.25% | BRL 8.00 | BRL 8.05 | BRL 7.89 | 500.00K |
| 2026-09-17 | BRL 8.03 | +0.25% | BRL 8.01 | BRL 8.09 | BRL 7.95 | 367.90K |
| 2026-09-16 | BRL 8.01 | +0.63% | BRL 7.96 | BRL 8.09 | BRL 7.90 | 548.50K |
| 2026-09-15 | BRL 7.96 | -0.13% | BRL 7.99 | BRL 8.02 | BRL 7.91 | 641.50K |
| 2026-09-14 | BRL 7.97 | +0.25% | BRL 7.90 | BRL 7.97 | BRL 7.85 | 385.90K |
| 2026-09-11 | BRL 7.95 | +1.27% | BRL 7.86 | BRL 7.95 | BRL 7.81 | 531.50K |
| 2026-09-10 | BRL 7.85 | +0.51% | BRL 7.83 | BRL 7.95 | BRL 7.81 | 617.80K |
| 2026-09-09 | BRL 7.81 | -0.76% | BRL 7.89 | BRL 7.93 | BRL 7.81 | 637.70K |
| 2026-09-08 | BRL 7.87 | +2.74% | BRL 7.72 | BRL 7.94 | BRL 7.72 | 1.02M |
| 2026-09-04 | BRL 7.66 | +0.13% | BRL 7.68 | BRL 7.79 | BRL 7.62 | 939.90K |
| 2026-09-03 | BRL 7.65 | -0.78% | BRL 7.72 | BRL 7.79 | BRL 7.65 | 789.00K |
| 2026-09-02 | BRL 7.71 | +1.45% | BRL 7.62 | BRL 7.85 | BRL 7.62 | 1.01M |
| 2026-09-01 | BRL 7.60 | +0.53% | BRL 7.62 | BRL 7.79 | BRL 7.59 | 1.34M |
| 2026-08-31 | BRL 7.56 | -2.07% | BRL 7.77 | BRL 7.80 | BRL 7.56 | 1.12M |
| 2026-08-28 | BRL 7.72 | -0.26% | BRL 7.74 | BRL 7.83 | BRL 7.71 | 342.50K |
| 2026-08-27 | BRL 7.74 | +0.52% | BRL 7.69 | BRL 7.84 | BRL 7.68 | 363.90K |
| 2026-08-26 | BRL 7.70 | -1.03% | BRL 7.82 | BRL 7.85 | BRL 7.70 | 549.10K |
| 2026-08-25 | BRL 7.78 | -0.64% | BRL 7.85 | BRL 7.85 | BRL 7.75 | 382.30K |
| 2026-08-24 | BRL 7.83 | +1.16% | BRL 7.78 | BRL 7.83 | BRL 7.65 | 571.50K |
| 2026-08-21 | BRL 7.74 | +0.78% | BRL 7.68 | BRL 7.80 | BRL 7.67 | 609.70K |
| 2026-08-20 | BRL 7.68 | -0.65% | BRL 7.69 | BRL 7.80 | BRL 7.68 | 465.80K |
| 2026-08-19 | BRL 7.73 | -0.64% | BRL 7.79 | BRL 7.87 | BRL 7.69 | 522.80K |
| 2026-08-18 | BRL 7.78 | +2.10% | BRL 7.62 | BRL 7.80 | BRL 7.62 | 514.40K |
| 2026-08-17 | BRL 7.62 | -1.42% | BRL 7.68 | BRL 7.72 | BRL 7.57 | 614.20K |
| 2026-08-14 | BRL 7.73 | -1.53% | BRL 7.87 | BRL 7.87 | BRL 7.64 | 742.70K |
| 2026-08-13 | BRL 7.85 | -1.38% | BRL 7.94 | BRL 8.00 | BRL 7.78 | 545.40K |
| 2026-08-12 | BRL 7.96 | +0.76% | BRL 7.88 | BRL 7.99 | BRL 7.82 | 496.00K |
| 2026-08-11 | BRL 7.90 | -1.50% | BRL 8.00 | BRL 8.11 | BRL 7.87 | 823.70K |
| 2026-08-10 | BRL 8.02 | -2.91% | BRL 8.23 | BRL 8.30 | BRL 8.01 | 675.00K |
| 2026-08-07 | BRL 8.26 | -0.60% | BRL 8.31 | BRL 8.41 | BRL 8.19 | 490.90K |
| 2026-08-06 | BRL 8.31 | -0.95% | BRL 8.38 | BRL 8.44 | BRL 8.30 | 435.60K |
| 2026-08-05 | BRL 8.39 | +0.60% | BRL 8.37 | BRL 8.53 | BRL 8.33 | 521.90K |
| 2026-08-04 | BRL 8.34 | -0.95% | BRL 8.46 | BRL 8.64 | BRL 8.28 | 765.90K |
| 2026-08-03 | BRL 8.42 | +3.82% | BRL 8.11 | BRL 8.47 | BRL 8.08 | 989.90K |
| 2026-07-31 | BRL 8.11 | +1.00% | BRL 8.01 | BRL 8.16 | BRL 7.82 | 513.30K |
| 2026-07-30 | BRL 8.03 | +0.88% | BRL 8.01 | BRL 8.03 | BRL 7.92 | 372.60K |
| 2026-07-29 | BRL 7.96 | -2.09% | BRL 8.08 | BRL 8.14 | BRL 7.96 | 446.50K |
| 2026-07-28 | BRL 8.13 | +2.52% | BRL 7.96 | BRL 8.16 | BRL 7.96 | 629.30K |
| 2026-07-27 | BRL 7.93 | -0.25% | BRL 7.97 | BRL 8.05 | BRL 7.93 | 239.60K |
| 2026-07-24 | BRL 7.95 | +0.25% | BRL 7.93 | BRL 7.97 | BRL 7.91 | 301.60K |
| 2026-07-23 | BRL 7.93 | -0.88% | BRL 7.99 | BRL 8.02 | BRL 7.90 | 472.70K |
| 2026-07-22 | BRL 8.00 | +1.39% | BRL 7.94 | BRL 8.04 | BRL 7.89 | 450.50K |
| 2026-07-21 | BRL 7.89 | -1.25% | BRL 7.99 | BRL 7.99 | BRL 7.83 | 533.10K |
| 2026-07-20 | BRL 7.99 | +0.50% | BRL 8.00 | BRL 8.03 | BRL 7.89 | 429.70K |
| 2026-07-17 | BRL 7.95 | -1.61% | BRL 8.13 | BRL 8.13 | BRL 7.93 | 377.70K |
| 2026-07-16 | BRL 8.08 | +1.25% | BRL 7.99 | BRL 8.11 | BRL 7.95 | 590.40K |
| 2026-07-15 | BRL 7.98 | -0.37% | BRL 8.05 | BRL 8.08 | BRL 7.98 | 352.10K |
| 2026-07-14 | BRL 8.01 | +0.75% | BRL 7.95 | BRL 8.04 | BRL 7.91 | 492.40K |
| 2026-07-13 | BRL 7.95 | -0.75% | BRL 8.00 | BRL 8.08 | BRL 7.92 | 384.20K |
| 2026-07-10 | BRL 8.01 | +1.91% | BRL 7.94 | BRL 8.03 | BRL 7.92 | 413.40K |
| 2026-07-09 | BRL 7.86 | -0.25% | BRL 7.91 | BRL 7.95 | BRL 7.86 | 304.20K |
| 2026-07-08 | BRL 7.88 | -0.25% | BRL 7.90 | BRL 7.97 | BRL 7.86 | 443.50K |
| 2026-07-07 | BRL 7.90 | -0.50% | BRL 7.99 | BRL 7.99 | BRL 7.89 | 277.10K |
| 2026-07-06 | BRL 7.94 | +0.25% | BRL 7.96 | BRL 7.98 | BRL 7.87 | 342.10K |
| 2026-07-03 | BRL 7.92 | -1.00% | BRL 8.05 | BRL 8.05 | BRL 7.92 | 350.40K |
| 2026-07-02 | BRL 8.00 | +0.63% | BRL 7.93 | BRL 8.02 | BRL 7.93 | 624.80K |
| 2026-07-01 | BRL 7.95 | +1.40% | BRL 7.85 | BRL 7.97 | BRL 7.79 | 635.40K |
| 2026-06-30 | BRL 7.84 | -0.38% | BRL 7.90 | BRL 7.90 | BRL 7.71 | 502.00K |
| 2026-06-29 | BRL 7.87 | +0.90% | BRL 7.81 | BRL 7.91 | BRL 7.78 | 394.80K |
| 2026-06-26 | BRL 7.80 | +0.39% | BRL 7.77 | BRL 7.82 | BRL 7.67 | 386.60K |
| 2026-06-25 | BRL 7.77 | -0.26% | BRL 7.79 | BRL 7.88 | BRL 7.75 | 380.40K |
| 2026-06-24 | BRL 7.79 | +2.10% | BRL 7.63 | BRL 7.80 | BRL 7.58 | 642.10K |
| 2026-06-23 | BRL 7.63 | -0.65% | BRL 7.68 | BRL 7.68 | BRL 7.55 | 813.50K |
| 2026-06-22 | BRL 7.68 | -2.78% | BRL 7.95 | BRL 7.97 | BRL 7.68 | 1.39M |
| 2026-06-19 | BRL 7.90 | +0.51% | BRL 7.86 | BRL 7.90 | BRL 7.78 | 532.20K |
| 2026-06-18 | BRL 7.86 | -0.13% | BRL 7.86 | BRL 7.91 | BRL 7.80 | 732.10K |
| 2026-06-17 | BRL 7.87 | +0.90% | BRL 7.86 | BRL 7.99 | BRL 7.81 | 797.50K |
| 2026-06-16 | BRL 7.80 | -1.27% | BRL 7.90 | BRL 7.92 | BRL 7.80 | 640.60K |
| 2026-06-15 | BRL 7.90 | -0.63% | BRL 7.96 | BRL 8.10 | BRL 7.89 | 711.10K |
| 2026-06-12 | BRL 7.95 | 0.00% | BRL 7.95 | BRL 7.98 | BRL 7.87 | 405.20K |
| 2026-06-11 | BRL 7.95 | +1.15% | BRL 7.90 | BRL 7.95 | BRL 7.72 | 765.00K |
| 2026-06-10 | BRL 7.86 | -1.26% | BRL 7.87 | BRL 7.99 | BRL 7.86 | 463.60K |
| 2026-06-09 | BRL 7.96 | +1.53% | BRL 7.84 | BRL 7.96 | BRL 7.84 | 618.20K |
| 2026-06-08 | BRL 7.84 | -0.13% | BRL 7.88 | BRL 7.89 | BRL 7.78 | 564.70K |
| 2026-06-05 | BRL 7.85 | -0.63% | BRL 7.90 | BRL 7.92 | BRL 7.78 | 450.50K |
| 2026-06-03 | BRL 7.90 | +0.51% | BRL 7.87 | BRL 7.97 | BRL 7.82 | 729.90K |
| 2026-06-02 | BRL 7.86 | -1.01% | BRL 7.96 | BRL 7.99 | BRL 7.86 | 627.90K |
| 2026-06-01 | BRL 7.94 | -1.00% | BRL 8.01 | BRL 8.08 | BRL 7.87 | 1.58M |
| 2026-05-29 | BRL 8.02 | +1.01% | BRL 7.93 | BRL 8.12 | BRL 7.88 | 1.17M |
| 2026-05-28 | BRL 7.94 | +0.13% | BRL 7.93 | BRL 8.01 | BRL 7.89 | 322.70K |
| 2026-05-27 | BRL 7.93 | +0.25% | BRL 7.92 | BRL 8.05 | BRL 7.90 | 766.50K |