Klabin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	18.38	18.51	18.25	18.27	18.27	-0.60%	4,441,300
Nov 6, 2025	18.70	18.75	18.37	18.38	18.38	-1.50%	3,618,500
Nov 5, 2025	18.48	18.69	18.46	18.66	18.66	0.81%	4,476,300
Nov 4, 2025	17.98	18.65	17.95	18.51	18.51	2.95%	7,096,700
Nov 3, 2025	18.15	18.15	17.88	17.98	17.98	-0.33%	3,754,900
Oct 31, 2025	17.99	18.04	17.82	18.04	18.04	0.33%	3,896,500
Oct 30, 2025	17.97	18.04	17.84	17.98	17.98	0.06%	3,730,600
Oct 29, 2025	18.02	18.25	17.93	17.97	17.97	-0.77%	3,327,700
Oct 28, 2025	17.75	18.23	17.73	18.11	18.11	1.91%	4,097,700
Oct 27, 2025	18.10	18.14	17.77	17.77	17.77	-1.06%	4,123,900
Oct 24, 2025	17.87	18.07	17.82	17.96	17.96	0.90%	8,216,900
Oct 23, 2025	17.72	17.85	17.64	17.80	17.80	1.08%	7,699,200
Oct 22, 2025	17.31	17.74	17.31	17.61	17.61	1.67%	4,840,700
Oct 21, 2025	17.47	17.56	17.29	17.32	17.32	-0.80%	5,617,900
Oct 20, 2025	17.32	17.64	17.24	17.46	17.46	0.92%	6,452,400
Oct 17, 2025	17.70	17.75	17.30	17.30	17.30	-2.04%	5,887,500
Oct 16, 2025	17.50	17.67	17.39	17.66	17.66	0.91%	4,144,000
Oct 15, 2025	17.46	17.67	17.38	17.50	17.50	0.29%	12,741,400
Oct 14, 2025	17.45	17.60	17.43	17.45	17.45	-0.40%	4,124,900
Oct 13, 2025	17.50	17.57	17.44	17.52	17.52	0.86%	2,988,100
Oct 10, 2025	17.52	17.65	17.37	17.37	17.37	-0.86%	5,579,400
Oct 9, 2025	17.56	17.67	17.35	17.52	17.52	0.06%	4,127,600
Oct 8, 2025	17.70	17.77	17.51	17.51	17.51	-0.51%	6,682,600
Oct 7, 2025	17.80	17.98	17.60	17.60	17.60	-1.01%	6,112,300
Oct 6, 2025	18.22	18.25	17.78	17.78	17.78	-2.58%	6,956,800
Oct 3, 2025	18.12	18.38	18.05	18.25	18.25	0.77%	4,206,600
Oct 2, 2025	18.22	18.22	18.01	18.11	18.11	-0.71%	6,418,700
Oct 1, 2025	18.04	18.27	18.02	18.24	18.24	1.11%	4,275,100
Sep 30, 2025	17.99	18.04	17.83	18.04	18.04	0.73%	7,379,900
Sep 29, 2025	18.30	18.32	17.88	17.91	17.91	-1.59%	6,712,600
Sep 26, 2025	18.27	18.27	18.07	18.20	18.20	-	4,090,900
Sep 25, 2025	18.24	18.28	18.07	18.20	18.20	0.17%	4,436,800
Sep 24, 2025	18.13	18.23	18.03	18.17	18.17	0.39%	4,324,500
Sep 23, 2025	18.21	18.26	18.06	18.10	18.10	-0.55%	4,366,400
Sep 22, 2025	18.31	18.33	18.02	18.20	18.20	-0.66%	4,542,300
Sep 19, 2025	18.30	18.37	18.24	18.32	18.32	0.22%	11,204,300
Sep 18, 2025	18.46	18.46	18.10	18.28	18.28	-0.92%	5,169,600
Sep 17, 2025	18.30	18.53	18.30	18.45	18.45	0.71%	5,498,100
Sep 16, 2025	18.45	18.58	18.28	18.32	18.32	-0.43%	4,321,900
Sep 15, 2025	18.77	18.78	18.34	18.40	18.40	-0.81%	4,453,900
Sep 12, 2025	18.48	18.73	18.45	18.55	18.55	-0.70%	7,765,000
Sep 11, 2025	18.59	18.77	18.40	18.68	18.68	1.14%	4,025,600
Sep 10, 2025	18.86	18.89	18.47	18.47	18.47	-1.81%	4,290,100
Sep 9, 2025	18.55	18.93	18.54	18.81	18.81	0.91%	5,244,000
Sep 8, 2025	18.45	18.70	18.43	18.64	18.64	0.65%	5,178,300
Sep 5, 2025	18.50	18.69	18.41	18.52	18.52	0.38%	5,876,400
Sep 4, 2025	18.26	18.60	18.19	18.45	18.45	1.26%	4,421,700
Sep 3, 2025	18.37	18.63	18.19	18.22	18.22	-0.22%	4,040,800
Sep 2, 2025	18.31	18.46	18.15	18.26	18.26	-0.44%	4,404,100
Sep 1, 2025	18.60	18.65	18.25	18.34	18.34	-0.92%	2,903,000