Klabin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	18.57	18.62	18.41	18.59	18.59	-0.11%	1,551,100
Jan 16, 2026	18.78	18.82	18.54	18.61	18.61	-0.64%	5,292,800
Jan 15, 2026	19.00	19.05	18.73	18.73	18.73	-1.47%	3,202,500
Jan 14, 2026	18.65	19.01	18.54	19.01	19.01	1.98%	3,770,300
Jan 13, 2026	18.75	18.81	18.38	18.64	18.64	-1.06%	4,450,100
Jan 12, 2026	18.70	18.92	18.59	18.84	18.84	0.64%	3,655,300
Jan 9, 2026	18.50	18.97	18.40	18.72	18.72	1.08%	2,812,100
Jan 8, 2026	18.34	18.52	18.13	18.52	18.52	0.93%	4,932,200
Jan 7, 2026	18.52	18.64	18.34	18.35	18.35	-0.92%	3,372,000
Jan 6, 2026	18.54	18.77	18.52	18.52	18.52	-	3,488,000
Jan 5, 2026	18.90	19.08	18.52	18.52	18.52	-2.99%	5,641,100
Jan 2, 2026	18.79	19.09	18.72	19.09	19.09	1.76%	3,933,000
Dec 30, 2025	18.80	18.87	18.67	18.76	18.76	0.21%	4,410,900
Dec 29, 2025	18.58	18.73	18.58	18.72	18.72	0.65%	2,929,800
Dec 26, 2025	18.61	18.80	18.55	18.60	18.60	-0.05%	3,206,400
Dec 23, 2025	18.59	18.77	18.35	18.61	18.61	0.54%	6,917,800
Dec 22, 2025	18.35	18.71	18.26	18.51	18.51	1.20%	5,635,100
Dec 19, 2025	18.67	18.75	18.29	18.29	18.29	-1.61%	10,024,200
Dec 18, 2025	18.12	18.97	18.12	18.59	18.59	2.32%	11,509,400
Dec 17, 2025	18.01	18.29	17.87	18.17	18.17	0.65%	8,314,117
Dec 16, 2025	18.22	18.35	17.91	18.05	18.05	-5.00%	7,593,179
Dec 15, 2025	18.72	19.06	18.44	19.00	18.09	2.35%	8,551,366
Dec 12, 2025	18.67	18.78	18.43	18.56	17.68	-0.05%	6,252,202
Dec 11, 2025	18.97	19.05	18.57	18.57	17.69	-2.45%	7,756,496
Dec 10, 2025	18.76	19.09	18.61	19.04	18.13	2.07%	6,170,695
Dec 9, 2025	18.76	19.25	18.61	18.65	17.76	0.75%	9,105,250
Dec 8, 2025	18.56	18.68	18.27	18.52	17.63	0.27%	4,390,772
Dec 5, 2025	18.32	18.66	18.19	18.47	17.58	1.47%	9,723,572
Dec 4, 2025	17.93	18.20	17.88	18.20	17.33	1.55%	5,942,839
Dec 3, 2025	17.76	17.94	17.69	17.92	17.07	1.35%	4,511,568
Dec 2, 2025	17.66	17.85	17.59	17.68	16.84	0.62%	6,263,413
Dec 1, 2025	17.55	17.67	17.46	17.57	16.74	0.06%	4,486,318
Nov 28, 2025	17.55	17.66	17.46	17.56	16.73	-0.06%	3,875,470
Nov 27, 2025	17.55	17.60	17.51	17.57	16.74	0.17%	2,300,678
Nov 26, 2025	17.46	17.69	17.46	17.55	16.71	0.86%	4,487,530
Nov 25, 2025	17.23	17.55	17.15	17.40	16.57	1.39%	4,877,996
Nov 24, 2025	17.50	17.58	17.16	17.16	16.34	-1.37%	9,569,648
Nov 21, 2025	17.62	17.62	17.38	17.40	16.57	-1.24%	4,621,254
Nov 19, 2025	17.66	17.85	17.54	17.61	16.77	-0.28%	4,163,522
Nov 18, 2025	17.84	17.94	17.66	17.66	16.82	-1.33%	4,246,443
Nov 17, 2025	17.74	17.95	17.65	17.90	17.05	0.89%	3,865,673
Nov 14, 2025	17.84	17.91	17.74	17.74	16.90	-0.55%	2,952,835