TipRanks
Go Ultimate55% OFF

Irani Papel e Embalagem SA (RANI3) Historical Prices

BR:RANI3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.947.596.927.597.59+9.52%2,469,4002.99
Oct 29, 20267.117.146.936.936.93-2.39%1,212,5001.48
Oct 28, 20267.307.377.047.107.10-2.47%1,695,1002.11
Oct 27, 20267.507.577.217.287.28-1.36%4,701,4006.41
Oct 26, 20267.607.607.017.387.38-10.11%4,045,8005.98
Oct 23, 20267.988.217.958.218.21+2.75%848,0001.26
Oct 22, 20268.088.107.927.997.99-1.84%674,6001.01
Oct 21, 20268.288.288.068.148.14-1.69%560,8000.85
Oct 20, 20268.058.288.058.288.28+3.76%743,4001.13
Oct 19, 20268.038.067.977.987.98-0.25%732,3001.12
Oct 16, 20268.018.077.968.008.00+0.63%928,7001.44
Oct 15, 20268.258.257.957.957.95-3.87%989,4001.55
Oct 14, 20268.198.278.008.278.27+0.98%1,046,5001.67
Oct 13, 20268.398.398.128.198.19-2.27%823,4001.32
Oct 12, 20268.388.478.268.388.38+0.00%00.00
Oct 09, 20268.268.478.268.388.38+1.45%1,130,9001.83
Oct 08, 20268.228.378.158.268.26+0.73%1,099,2001.81
Oct 07, 20268.058.247.988.208.20+1.86%877,7001.46
Oct 06, 20267.968.097.968.058.05+1.51%912,1001.54
Oct 05, 20268.068.427.937.937.93-0.13%1,760,6003.09
Oct 02, 20267.947.967.697.947.94+2.58%1,651,2003.02
Oct 01, 20267.807.817.687.747.74-0.51%667,4001.23
Sep 30, 20267.867.867.767.787.78-0.26%501,3000.93
Sep 29, 20267.777.827.737.807.80+0.13%660,8001.23
Sep 28, 20267.807.857.727.797.79-0.13%501,9000.93
Sep 25, 20267.807.857.777.807.80+0.13%313,3000.58
Sep 24, 20267.907.957.757.797.79-2.01%674,3001.25
Sep 23, 20267.917.997.887.957.95+0.38%417,7000.78
Sep 22, 20267.927.977.907.927.92-0.25%421,8000.78
Sep 21, 20268.058.087.927.947.94-1.37%569,7001.06
Sep 18, 20268.008.057.898.058.05+0.25%500,0000.92
Sep 17, 20268.018.097.958.038.03+0.25%366,3000.65
Sep 16, 20267.968.097.908.018.01+0.63%547,5000.98
Sep 15, 20267.998.027.917.967.96-0.13%641,5001.14
Sep 14, 20267.907.977.857.977.97+0.25%379,7000.67
Sep 11, 20267.957.957.817.957.95+1.27%531,5000.93
Sep 10, 20267.837.957.817.857.85+0.51%616,9001.08
Sep 09, 20267.897.937.817.817.81-0.76%636,7001.12
Sep 08, 20267.877.947.727.877.87+2.74%1,020,7001.81
Sep 07, 20267.667.797.627.667.66+0.00%00.00
Sep 04, 20267.687.797.627.667.66+0.13%939,4001.66
Sep 03, 20267.727.797.657.657.65-0.78%787,1001.40
Sep 02, 20267.717.857.627.717.71+1.45%1,008,4001.82
Sep 01, 20267.627.797.597.607.60+0.53%1,342,8002.53
Aug 31, 20267.777.807.567.567.56-2.07%1,079,9002.05
Aug 28, 20267.747.837.717.727.72-0.26%339,9000.64
Aug 27, 20267.697.847.687.747.74+0.52%363,2000.66
Aug 26, 20267.827.857.707.707.70-1.03%539,1000.96
Aug 25, 20267.857.857.757.787.78-0.64%379,6000.68
Aug 24, 20267.787.837.657.837.83+1.16%570,7001.02