RANI3

CELULOSE IRANI ON Historical Data

Company Name Stock Ticker Symbol Market Type
Irani Papel E Embalagem S.A. RANI3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.54% 7.34 19:38:19
Open Price Low Price High Price Close Price Prev Close
7.45 7.25 7.58 7.34 7.38
more quote information »

RANI3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.957.586.877.211,889,8000.395.61%
1 Month6.737.586.516.971,325,8250.619.06%
3 Months7.047.626.506.991,109,0640.304.26%
6 Months6.027.625.396.701,319,3981.3221.93%
1 Year8.028.535.396.741,443,212-0.68-8.48%
3 Years3.559.842.506.201,380,4683.79106.76%
5 Years2.659.841.866.19910,0274.69176.98%

RANI3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 7.34 -0.02 -0.27% 7.45 7.58 7.25 1,621,900
Aug 05 2022 7.36 0.06 0.82% 7.31 7.46 7.29 837,300
Aug 04 2022 7.30 0.26 3.69% 7.11 7.50 7.10 1,808,400
Aug 03 2022 7.04 -0.08 -1.12% 7.16 7.30 6.98 2,055,900
Aug 02 2022 7.12 -0.18 -2.47% 7.25 7.46 7.02 2,023,500
Aug 01 2022 7.30 0.40 5.8% 6.95 7.40 6.87 2,723,900
Jul 29 2022 6.90 -0.29 -4.03% 7.18 7.23 6.89 1,934,300
Jul 28 2022 7.19 0.01 0.14% 7.14 7.31 7.11 1,991,100
Jul 27 2022 7.18 0.45 6.69% 6.78 7.18 6.78 1,289,300
Jul 26 2022 6.73 -0.02 -0.3% 6.80 6.97 6.73 1,779,000
Jul 25 2022 6.75 0.03 0.45% 6.78 6.82 6.71 597,600
Jul 22 2022 6.72 -0.17 -2.47% 6.89 7.00 6.70 824,100
Jul 21 2022 6.89 0.13 1.92% 6.73 6.90 6.68 523,600
Jul 20 2022 6.76 -0.07 -1.02% 6.82 6.92 6.70 1,218,300
Jul 19 2022 6.83 0.21 3.17% 6.67 6.88 6.61 860,900
Jul 18 2022 6.62 -0.07 -1.05% 6.69 6.87 6.54 1,992,700
Jul 15 2022 6.69 -0.09 -1.33% 6.79 6.85 6.69 1,040,100
Jul 14 2022 6.78 -0.07 -1.02% 6.75 6.82 6.65 499,900
Jul 13 2022 6.85 0.10 1.48% 6.71 6.88 6.66 619,000
Jul 12 2022 6.75 0.14 2.12% 6.57 6.81 6.51 698,400
Jul 11 2022 6.61 -0.19 -2.79% 6.73 6.81 6.53 1,199,200
See More Historical Prices »
Your Recent History
BOV
RANI3
CELULOSE I..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220809 01:29:04