Skip to main content
logo
Klabin S.A. (BVMF:KLBN11)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.25
+0.20 (1.11%)
Jul 31, 2026, 5:05 PM GMT-3

Klabin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202618.1518.4518.0118.2518.251.11%7,405,800
Jul 30, 202618.0518.2317.9018.0518.050.17%6,925,500
Jul 29, 202618.0918.1717.9418.0218.02-0.11%3,859,900
Jul 28, 202617.9018.3117.8318.0418.042.04%5,010,100
Jul 27, 202617.5817.7517.4817.6817.680.91%3,737,000
Jul 24, 202617.5017.5917.3217.5217.52-0.79%3,680,600
Jul 23, 202617.8217.9217.4117.6617.66-1.51%4,883,900
Jul 22, 202617.7018.0017.6417.9317.931.93%4,304,700
Jul 21, 202617.4217.6617.3617.5917.590.63%3,095,700
Jul 20, 202617.5517.8617.3217.4817.48-0.57%3,181,500
Jul 17, 202617.4017.6417.3417.5817.581.27%3,993,500
Jul 16, 202617.3217.5617.3217.3617.36-0.17%2,514,900
Jul 15, 202617.2717.5117.2017.3917.390.40%3,912,500
Jul 14, 202617.5517.5517.3217.3217.32-0.92%3,030,400
Jul 13, 202617.5517.7017.4417.4817.48-0.34%3,466,700
Jul 10, 202617.5917.6417.4117.5417.540.80%5,592,500
Jul 9, 202617.1817.4017.1317.4017.401.40%5,377,000
Jul 8, 202617.0917.2116.9517.1617.16-0.06%4,640,000
Jul 7, 202617.0017.2116.9417.1717.171.00%4,002,100
Jul 6, 202617.1017.1516.8517.0017.00-0.58%3,782,000
Jul 3, 202616.9917.1716.9817.1017.100.65%2,252,200
Jul 2, 202616.9317.1316.9216.9916.990.41%3,434,400
Jul 1, 202616.6616.9616.6116.9216.921.08%4,944,400
Jun 30, 202616.8716.9316.6716.7416.74-0.89%4,721,300
Jun 29, 202616.9617.0416.7716.8916.89-0.41%4,783,400
Jun 26, 202617.0717.2116.7316.9616.96-0.53%7,868,500
Jun 25, 202616.9317.3816.9317.0517.051.19%5,298,000
Jun 24, 202616.7516.8616.6616.8516.850.24%5,084,600
Jun 23, 202616.9316.9416.6016.8116.81-0.71%7,505,700
Jun 22, 202616.9617.1416.8416.9316.93-1.17%7,288,500
Jun 19, 202617.2817.3816.8917.1317.13-0.58%7,292,300
Jun 18, 202616.9717.3416.8317.2317.231.59%5,172,600
Jun 17, 202617.0717.2316.8116.9616.96-0.59%4,851,400
Jun 16, 202617.0717.1916.9717.0617.06-0.29%3,049,000
Jun 15, 202617.0917.3317.0417.1117.111.36%4,630,600
Jun 12, 202616.7817.0016.6716.8816.880.60%3,078,200
Jun 11, 202616.8616.8916.5216.7816.78-0.47%4,152,100
Jun 10, 202617.0417.1816.8016.8616.86-1.06%4,416,200
Jun 9, 202617.1517.2217.0017.0417.04-0.47%4,016,700
Jun 8, 202617.0117.2617.0117.1217.120.41%4,846,200
Jun 5, 202616.8017.2716.7117.0517.051.73%6,856,100
Jun 3, 202616.6916.8416.6316.7616.76-0.89%5,058,200
Jun 2, 202616.7516.9116.6216.9116.911.62%4,788,200
Jun 1, 202616.8016.8016.4416.6416.64-0.18%4,193,000
May 29, 202616.8016.8016.5416.6716.67-8,034,100
May 28, 202616.8316.9416.6516.6716.67-0.66%4,957,700
May 27, 202616.8117.1316.7116.7816.781.02%6,362,700
May 26, 202616.5716.6616.4316.6116.610.36%4,610,900
May 25, 202616.6016.6016.4816.5516.550.55%2,201,300
May 22, 202616.5116.5516.3116.4616.46-0.30%3,327,400