Skip to main content
logo
Klabin S.A. (BVMF:KLBN11)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.71
+0.19 (1.03%)
Jan 9, 2026, 4:15 PM GMT-3

Klabin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202618.3418.5218.1318.5218.520.93%4,932,200
Jan 7, 202618.5218.6418.3418.3518.35-0.92%3,372,000
Jan 6, 202618.5418.7718.5218.5218.52-3,488,000
Jan 5, 202618.9019.0818.5218.5218.52-2.99%5,641,100
Jan 2, 202618.7919.0918.7219.0919.091.76%3,933,000
Dec 30, 202518.8018.8718.6718.7618.760.21%4,410,900
Dec 29, 202518.5818.7318.5818.7218.720.65%2,929,800
Dec 26, 202518.6118.8018.5518.6018.60-0.05%2,455,700
Dec 23, 202518.5918.7718.3518.6118.610.54%6,917,800
Dec 22, 202518.3518.7118.2618.5118.511.20%5,635,100
Dec 19, 202518.6718.7518.2918.2918.29-1.61%10,024,200
Dec 18, 202518.1218.9718.1218.5918.592.32%11,509,400
Dec 17, 202518.0118.2917.8718.1718.170.65%8,314,117
Dec 16, 202518.2218.3517.9118.0518.05-5.00%7,593,179
Dec 15, 202518.7219.0618.4419.0018.092.35%8,551,366
Dec 12, 202518.6718.7818.4318.5617.68-0.05%6,252,202
Dec 11, 202518.9719.0518.5718.5717.69-2.45%7,756,496
Dec 10, 202518.7619.0918.6119.0418.132.07%6,170,695
Dec 9, 202518.7619.2518.6118.6517.760.75%9,105,250
Dec 8, 202518.5618.6818.2718.5217.630.27%4,390,772
Dec 5, 202518.3218.6618.1918.4717.581.47%9,723,572
Dec 4, 202517.9318.2017.8818.2017.331.55%5,942,839
Dec 3, 202517.7617.9417.6917.9217.071.35%4,511,568
Dec 2, 202517.6617.8517.5917.6816.840.62%6,263,413
Dec 1, 202517.5517.6717.4617.5716.740.06%4,486,318
Nov 28, 202517.5517.6617.4617.5616.73-0.06%3,875,470
Nov 27, 202517.5517.6017.5117.5716.740.17%2,300,678
Nov 26, 202517.4617.6917.4617.5516.710.86%4,487,530
Nov 25, 202517.2317.5517.1517.4016.571.39%4,877,996
Nov 24, 202517.5017.5817.1617.1616.34-1.37%9,569,648
Nov 21, 202517.6217.6217.3817.4016.57-1.24%4,621,254
Nov 19, 202517.6617.8517.5417.6116.77-0.28%4,163,522
Nov 18, 202517.8417.9417.6617.6616.82-1.33%4,246,443
Nov 17, 202517.7417.9517.6517.9017.050.89%3,865,673
Nov 14, 202517.8417.9117.7417.7416.90-0.55%2,952,835
Nov 13, 202518.1818.3417.7517.8416.99-1.79%5,612,973
Nov 12, 202517.6918.1817.6718.1717.302.68%9,350,074
Nov 11, 202517.9117.9417.5717.6916.85-0.23%6,763,868
Nov 10, 202518.0218.1117.7217.7316.89-1.97%6,777,806
Nov 7, 202518.2018.3318.0718.0916.98-0.60%4,475,309
Nov 6, 202518.5218.5618.1918.2017.08-1.50%3,654,684
Nov 5, 202518.3018.5118.2818.4817.340.81%4,521,062
Nov 4, 202517.8018.4717.7718.3317.202.95%7,167,666
Nov 3, 202517.9717.9717.7017.8016.71-0.33%3,792,448
Oct 31, 202517.8117.8617.6417.8616.770.33%3,928,495
Oct 30, 202517.7917.8617.6617.8016.710.06%3,759,724
Oct 29, 202517.8418.0717.7517.7916.70-0.78%3,359,663
Oct 28, 202517.5718.0517.5517.9316.831.92%4,135,040
Oct 27, 202517.9217.9617.5917.5916.51-1.06%4,161,704
Oct 24, 202517.6917.8917.6417.7816.690.90%8,297,755