Klabin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	17.52	17.65	17.37	17.37	17.37	-0.86%	5,565,000
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
Aug 29, 2025	18.42	18.60	18.35	18.51	18.51	0.49%	5,051,800
Aug 28, 2025	18.44	18.66	18.34	18.42	18.42	0.27%	5,032,000
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