Skip to main content
logo
Klabin S.A. (BVMF:KLBN11)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.47
-0.12 (-0.65%)
Dec 19, 2025, 5:35 PM GMT-3

Klabin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202518.1218.9718.1218.5918.592.32%11,509,400
Dec 17, 202518.0118.2917.8718.1718.170.65%8,314,117
Dec 16, 202518.2218.3517.9118.0518.05-5.00%7,593,179
Dec 15, 202518.7219.0618.4419.0018.092.35%8,551,366
Dec 12, 202518.6718.7818.4318.5617.68-0.05%6,252,202
Dec 11, 202518.9719.0518.5718.5717.69-2.45%7,756,496
Dec 10, 202518.7619.0918.6119.0418.132.07%6,170,695
Dec 9, 202518.7619.2518.6118.6517.760.75%9,105,250
Dec 8, 202518.5618.6818.2718.5217.630.27%4,390,772
Dec 5, 202518.3218.6618.1918.4717.581.47%9,723,572
Dec 4, 202517.9318.2017.8818.2017.331.55%5,942,839
Dec 3, 202517.7617.9417.6917.9217.071.35%4,511,568
Dec 2, 202517.6617.8517.5917.6816.840.62%6,263,413
Dec 1, 202517.5517.6717.4617.5716.740.06%4,486,318
Nov 28, 202517.5517.6617.4617.5616.73-0.06%3,875,470
Nov 27, 202517.5517.6017.5117.5716.740.17%2,300,678
Nov 26, 202517.4617.6917.4617.5516.710.86%4,487,530
Nov 25, 202517.2317.5517.1517.4016.571.39%4,877,996
Nov 24, 202517.5017.5817.1617.1616.34-1.37%9,569,648
Nov 21, 202517.6217.6217.3817.4016.57-1.24%4,621,254
Nov 19, 202517.6617.8517.5417.6116.77-0.28%4,163,522
Nov 18, 202517.8417.9417.6617.6616.82-1.33%4,246,443
Nov 17, 202517.7417.9517.6517.9017.050.89%3,865,673
Nov 14, 202517.8417.9117.7417.7416.90-0.55%2,952,835
Nov 13, 202518.1818.3417.7517.8416.99-1.79%5,612,973
Nov 12, 202517.6918.1817.6718.1717.302.68%9,350,074
Nov 11, 202517.9117.9417.5717.6916.85-0.23%6,763,868
Nov 10, 202518.0218.1117.7217.7316.89-1.97%6,777,806
Nov 7, 202518.2018.3318.0718.0916.98-0.60%4,475,309
Nov 6, 202518.5218.5618.1918.2017.08-1.50%3,654,684
Nov 5, 202518.3018.5118.2818.4817.340.81%4,521,062
Nov 4, 202517.8018.4717.7718.3317.202.95%7,167,666
Nov 3, 202517.9717.9717.7017.8016.71-0.33%3,792,448
Oct 31, 202517.8117.8617.6417.8616.770.33%3,928,495
Oct 30, 202517.7917.8617.6617.8016.710.06%3,759,724
Oct 29, 202517.8418.0717.7517.7916.70-0.78%3,359,663
Oct 28, 202517.5718.0517.5517.9316.831.92%4,135,040
Oct 27, 202517.9217.9617.5917.5916.51-1.06%4,161,704
Oct 24, 202517.6917.8917.6417.7816.690.90%8,297,755
Oct 23, 202517.5517.6717.4717.6216.541.08%7,766,394
Oct 22, 202517.1417.5617.1417.4416.371.67%4,887,692
Oct 21, 202517.3017.3917.1217.1516.10-0.80%5,670,139
Oct 20, 202517.1517.4717.0717.2916.230.92%6,499,349
Oct 17, 202517.5317.5717.1317.1316.08-2.04%5,920,013
Oct 16, 202517.3317.5017.2217.4916.410.91%4,183,520
Oct 15, 202517.2917.5017.2117.3316.260.29%12,866,187
Oct 14, 202517.2817.4317.2617.2816.22-0.40%4,164,330
Oct 13, 202517.3317.4017.2717.3516.280.87%3,014,647
Oct 10, 202517.3517.4817.2017.2016.14-0.86%5,620,649
Oct 9, 202517.3917.5017.1817.3516.280.06%4,157,765