Klabin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.51	19.75	19.51	19.64	-	0.67%	1,441,700
Mar 31, 2026	19.35	19.70	19.25	19.51	19.51	1.83%	7,287,500
Mar 30, 2026	19.28	19.36	18.98	19.16	19.16	-0.26%	2,934,700
Mar 27, 2026	19.20	19.34	19.13	19.21	19.21	-0.26%	2,713,000
Mar 26, 2026	19.36	19.42	19.12	19.26	19.26	-0.98%	4,198,300
Mar 25, 2026	19.44	19.62	19.35	19.45	19.45	1.62%	4,134,800
Mar 24, 2026	18.90	19.18	18.73	19.14	19.14	1.27%	4,532,300
Mar 23, 2026	18.56	19.10	18.45	18.90	18.90	2.72%	3,837,300
Mar 20, 2026	18.79	18.79	18.35	18.40	18.40	-2.13%	12,356,100
Mar 19, 2026	18.80	18.89	18.60	18.80	18.80	-1.05%	4,416,400
Mar 18, 2026	19.19	19.37	18.96	19.00	19.00	-1.45%	3,370,900
Mar 17, 2026	19.19	19.42	19.15	19.28	19.28	0.47%	2,740,500
Mar 16, 2026	19.37	19.56	19.18	19.19	19.19	0.42%	3,148,300
Mar 13, 2026	19.38	19.41	19.08	19.11	19.11	-0.93%	2,912,500
Mar 12, 2026	19.60	19.70	19.17	19.29	19.29	-2.33%	4,330,500
Mar 11, 2026	19.60	19.94	19.49	19.75	19.75	0.15%	4,335,300
Mar 10, 2026	19.71	20.05	19.66	19.72	19.72	0.20%	4,744,400
Mar 9, 2026	19.48	19.81	19.17	19.68	19.68	0.77%	4,208,300
Mar 6, 2026	19.63	19.82	19.26	19.53	19.53	-0.81%	4,931,200
Mar 5, 2026	20.00	20.04	19.65	19.69	19.69	-1.55%	3,721,400
Mar 4, 2026	19.88	20.12	19.50	20.00	20.00	0.60%	4,954,700
Mar 3, 2026	20.19	20.46	19.67	19.88	19.88	-3.54%	7,290,300
Mar 2, 2026	20.45	20.65	20.31	20.61	20.61	0.24%	3,704,400
Feb 27, 2026	20.90	20.90	20.50	20.56	20.56	-1.20%	5,773,700
Feb 26, 2026	20.67	20.99	20.60	20.81	20.81	0.68%	5,370,100
Feb 25, 2026	20.35	20.67	20.26	20.67	20.67	1.72%	4,186,300
Feb 24, 2026	20.10	20.72	20.01	20.32	20.32	1.60%	7,874,400
Feb 23, 2026	20.11	20.21	19.92	20.00	20.00	-0.50%	6,465,400
Feb 20, 2026	20.10	20.14	19.74	20.10	20.10	-0.35%	6,319,300
Feb 19, 2026	20.22	20.48	20.02	20.17	20.17	-0.20%	5,165,600
Feb 18, 2026	20.16	20.64	20.00	20.21	20.21	-0.88%	4,840,100
Feb 13, 2026	20.10	20.49	20.09	20.39	20.39	-0.68%	5,571,200
Feb 12, 2026	20.86	20.86	20.05	20.53	20.53	-2.33%	10,279,900
Feb 11, 2026	19.80	21.25	19.66	21.02	21.02	6.00%	15,839,700
Feb 10, 2026	19.82	20.03	19.69	19.83	19.83	0.05%	6,041,000
Feb 9, 2026	19.35	19.97	19.35	19.82	19.82	2.69%	9,576,800
Feb 6, 2026	19.43	19.53	19.23	19.30	19.30	-0.67%	5,768,900
Feb 5, 2026	19.32	19.63	19.28	19.43	19.43	0.57%	4,657,000
Feb 4, 2026	19.22	19.45	19.06	19.32	19.32	0.36%	5,030,700
Feb 3, 2026	19.21	19.46	19.03	19.25	19.25	0.21%	8,887,700
Feb 2, 2026	19.16	19.48	19.05	19.21	19.21	0.26%	6,987,600
Jan 30, 2026	19.05	19.31	19.01	19.16	19.16	0.84%	7,425,100
Jan 29, 2026	19.61	19.64	18.94	19.00	19.00	-3.01%	5,249,100
Jan 28, 2026	19.45	19.73	19.34	19.59	19.59	0.93%	4,877,800
Jan 27, 2026	19.29	19.58	19.25	19.41	19.41	1.15%	8,485,400
Jan 26, 2026	19.80	19.80	19.07	19.19	19.19	-1.18%	9,019,200
Jan 23, 2026	19.40	19.55	18.91	19.42	19.42	0.73%	12,183,500
Jan 22, 2026	19.00	19.78	19.00	19.28	19.28	1.63%	9,165,400
Jan 21, 2026	18.63	18.97	18.55	18.97	18.97	2.54%	4,719,100
Jan 20, 2026	18.62	18.63	18.38	18.50	18.50	-0.48%	3,012,600