Klabin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	18.44	18.66	18.34	18.42	18.42	0.27%	5,031,300
Aug 27, 2025	18.20	18.48	18.17	18.37	18.37	0.49%	4,468,700
Aug 26, 2025	18.38	18.42	18.16	18.28	18.28	-0.38%	4,857,700
Aug 25, 2025	18.38	18.44	18.22	18.35	18.35	-0.16%	2,768,800
Aug 22, 2025	18.00	18.51	17.96	18.38	18.38	2.51%	4,310,900
Aug 21, 2025	17.98	18.03	17.82	17.93	17.93	-0.28%	3,020,600
Aug 20, 2025	18.01	18.14	17.98	17.98	17.98	-	1,637,800
Aug 19, 2025	18.11	18.11	17.91	17.98	17.98	-0.17%	3,570,000
Aug 18, 2025	18.10	18.25	17.96	18.01	18.01	-0.06%	3,644,300
Aug 15, 2025	18.24	18.47	18.02	18.02	18.02	-1.74%	3,778,600
Aug 14, 2025	18.04	18.34	17.92	18.34	18.34	1.33%	2,703,000
Aug 13, 2025	18.37	18.37	18.02	18.10	18.10	-1.63%	5,806,800
Aug 12, 2025	18.44	18.65	18.21	18.40	18.40	-0.22%	5,398,800
Aug 11, 2025	18.77	18.77	18.36	18.44	18.44	-2.64%	3,194,800
Aug 8, 2025	18.69	18.97	18.47	18.94	18.69	1.94%	3,819,500
Aug 7, 2025	18.27	18.88	18.19	18.58	18.33	1.98%	5,856,900
Aug 6, 2025	17.99	18.22	17.90	18.22	17.98	1.90%	5,226,300
Aug 5, 2025	18.38	18.42	17.88	17.88	17.64	-2.56%	4,507,400
Aug 4, 2025	18.50	18.56	18.04	18.35	18.11	-0.33%	4,153,700
Aug 1, 2025	18.72	18.74	18.32	18.41	18.17	-1.02%	5,082,700
Jul 31, 2025	18.62	18.74	18.24	18.60	18.35	-0.43%	3,714,000
Jul 30, 2025	18.51	19.08	18.36	18.68	18.43	0.70%	4,972,100
Jul 29, 2025	18.82	18.83	18.51	18.55	18.30	-0.64%	2,711,400
Jul 28, 2025	18.88	19.00	18.67	18.67	18.42	-1.63%	4,809,300
Jul 25, 2025	18.68	19.04	18.67	18.98	18.73	1.61%	3,152,800
Jul 24, 2025	18.52	18.84	18.50	18.68	18.43	-0.05%	3,135,600
Jul 23, 2025	18.62	18.99	18.55	18.69	18.44	0.38%	4,897,800
Jul 22, 2025	18.82	18.94	18.62	18.62	18.37	-0.69%	3,433,100
Jul 21, 2025	18.74	18.95	18.71	18.75	18.50	-0.11%	3,548,100
Jul 18, 2025	19.00	19.12	18.70	18.77	18.52	-1.68%	5,102,400
Jul 17, 2025	19.04	19.26	18.89	19.09	18.84	0.16%	3,498,500
Jul 16, 2025	19.24	19.24	18.89	19.06	18.81	-0.16%	4,728,900
Jul 15, 2025	19.06	19.33	19.02	19.09	18.84	0.47%	3,665,400
Jul 14, 2025	18.60	19.05	18.55	19.00	18.75	2.37%	4,808,900
Jul 11, 2025	18.71	18.79	18.43	18.56	18.31	-0.91%	1,823,300
Jul 10, 2025	18.36	18.83	18.27	18.73	18.48	1.19%	3,312,100
Jul 9, 2025	18.53	18.92	18.46	18.51	18.26	-0.70%	3,904,900
Jul 8, 2025	18.98	19.02	18.60	18.64	18.39	-1.22%	4,619,900
Jul 7, 2025	19.45	19.53	18.87	18.87	18.62	-2.98%	4,656,000
Jul 4, 2025	19.52	19.79	19.43	19.45	19.19	-0.46%	3,616,300
Jul 3, 2025	18.85	19.75	18.85	19.54	19.28	2.90%	7,029,000
Jul 2, 2025	18.82	19.21	18.71	18.99	18.74	2.87%	8,468,700
Jul 1, 2025	18.58	18.59	18.37	18.46	18.22	0.05%	4,714,600
Jun 30, 2025	17.89	18.55	17.83	18.45	18.21	3.13%	8,543,800
Jun 27, 2025	17.80	18.17	17.73	17.89	17.65	-	3,876,900
Jun 26, 2025	17.72	18.03	17.63	17.89	17.65	1.65%	3,977,700
Jun 25, 2025	17.69	17.73	17.45	17.60	17.37	-0.62%	6,754,200
Jun 24, 2025	17.69	17.90	17.55	17.71	17.48	0.28%	5,222,300
Jun 23, 2025	17.61	17.70	17.51	17.66	17.43	0.34%	7,328,600
Jun 20, 2025	18.05	18.06	17.57	17.60	17.37	-2.44%	10,329,500