Skip to main content
logo
Klabin S.A. (BVMF:KLBN11)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.49
+0.16 (0.87%)
Aug 21, 2026, 5:05 PM GMT-3

Klabin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202618.3318.6118.1818.49-0.87%6,367,800
Aug 20, 202617.7618.4717.6918.3318.333.21%6,985,000
Aug 19, 202617.4717.8417.4317.7617.761.72%3,721,500
Aug 18, 202617.3617.6217.2817.4617.460.34%2,759,100
Aug 17, 202617.5017.5417.2517.4017.40-0.85%4,666,000
Aug 14, 202617.3917.7617.3517.5517.550.23%7,128,300
Aug 13, 202617.6217.6617.3317.5117.51-0.62%4,609,000
Aug 12, 202617.5717.7417.4817.6217.620.40%4,156,400
Aug 11, 202617.8217.8917.5117.5517.55-1.74%4,675,400
Aug 10, 202618.0018.1017.8217.8617.86-0.83%3,964,800
Aug 7, 202618.0118.1317.8818.0118.01-0.06%7,569,000
Aug 6, 202618.5918.6417.9918.0218.02-3.33%5,933,400
Aug 5, 202618.2918.7318.2318.6418.642.14%10,063,200
Aug 4, 202618.4418.5418.0618.2518.250.05%3,887,800
Aug 3, 202618.3818.4418.1218.2418.24-0.05%4,178,200
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