Skip to main content
logo
Klabin S.A. (BVMF:KLBN11)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.74
-0.01 (-0.06%)
At close: Nov 28, 2025

Klabin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202517.7317.8417.6317.7417.74-0.06%3,837,100
Nov 27, 202517.7217.7817.6817.7517.750.17%2,277,900
Nov 26, 202517.6317.8717.6317.7217.720.85%4,443,100
Nov 25, 202517.4017.7217.3217.5717.571.38%4,829,700
Nov 24, 202517.6717.7617.3317.3317.33-1.37%9,474,900
Nov 21, 202517.8017.8017.5517.5717.57-1.24%4,575,500
Nov 19, 202517.8418.0317.7117.7917.79-0.28%4,122,300
Nov 18, 202518.0218.1217.8417.8417.84-1.33%4,204,400
Nov 17, 202517.9218.1317.8318.0818.080.89%3,827,400
Nov 14, 202518.0218.0917.9217.9217.92-0.55%2,923,600
Nov 13, 202518.3618.5217.9318.0218.02-1.80%5,557,400
Nov 12, 202517.8718.3617.8518.3518.352.69%9,257,500
Nov 11, 202518.0918.1217.7517.8717.87-0.22%6,696,900
Nov 10, 202518.2018.2917.9017.9117.91-1.97%6,710,700
Nov 7, 202518.3818.5118.2518.2718.01-0.60%4,431,000
Nov 6, 202518.7018.7518.3718.3818.12-1.50%3,618,500
Nov 5, 202518.4818.6918.4618.6618.390.81%4,476,300
Nov 4, 202517.9818.6517.9518.5118.252.95%7,096,700
Nov 3, 202518.1518.1517.8817.9817.72-0.33%3,754,900
Oct 31, 202517.9918.0417.8218.0417.780.33%3,889,600
Oct 30, 202517.9718.0417.8417.9817.720.06%3,722,500
Oct 29, 202518.0218.2517.9317.9717.71-0.77%3,326,400
Oct 28, 202517.7518.2317.7318.1117.851.91%4,094,100
Oct 27, 202518.1018.1417.7717.7717.52-1.06%4,120,500
Oct 24, 202517.8718.0717.8217.9617.700.90%8,215,600
Oct 23, 202517.7217.8517.6417.8017.551.08%7,689,500
Oct 22, 202517.3117.7417.3117.6117.361.67%4,839,300
Oct 21, 202517.4717.5617.2917.3217.07-0.80%5,614,000
Oct 20, 202517.3217.6417.2417.4617.210.92%6,435,000
Oct 17, 202517.7017.7517.3017.3017.05-2.04%5,861,400
Oct 16, 202517.5017.6717.3917.6617.410.91%4,142,100
Oct 15, 202517.4617.6717.3817.5017.250.29%12,738,800
Oct 14, 202517.4517.6017.4317.4517.20-0.40%4,123,100
Oct 13, 202517.5017.5717.4417.5217.270.86%2,984,800
Oct 10, 202517.5217.6517.3717.3717.12-0.86%5,565,000
Oct 9, 202517.5617.6717.3517.5217.270.06%4,116,600
Oct 8, 202517.7017.7717.5117.5117.26-0.51%6,670,000
Oct 7, 202517.8017.9817.6017.6017.35-1.01%6,075,200
Oct 6, 202518.2218.2517.7817.7817.53-2.58%6,938,400
Oct 3, 202518.1218.3818.0518.2517.990.77%4,200,700
Oct 2, 202518.2218.2218.0118.1117.85-0.71%6,409,800
Oct 1, 202518.0418.2718.0218.2417.981.11%4,257,500
Sep 30, 202517.9918.0417.8318.0417.780.73%7,359,800
Sep 29, 202518.3018.3217.8817.9117.65-1.59%6,700,600
Sep 26, 202518.2718.2718.0718.2017.94-4,085,600
Sep 25, 202518.2418.2818.0718.2017.940.17%4,435,600
Sep 24, 202518.1318.2318.0318.1717.910.39%4,317,900
Sep 23, 202518.2118.2618.0618.1017.84-0.55%4,347,700
Sep 22, 202518.3118.3318.0218.2017.94-0.66%4,433,600
Sep 19, 202518.3018.3718.2418.3218.060.22%11,197,200