Klabin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.75	16.80	16.62	16.75	-	0.66%	2,529,900
Jun 1, 2026	16.80	16.80	16.44	16.64	16.64	-0.18%	4,193,000
May 29, 2026	16.80	16.80	16.54	16.67	16.67	-	8,034,100
May 28, 2026	16.83	16.94	16.65	16.67	16.67	-0.66%	4,957,700
May 27, 2026	16.81	17.13	16.71	16.78	16.78	1.02%	6,362,700
May 26, 2026	16.57	16.66	16.43	16.61	16.61	0.36%	4,610,900
May 25, 2026	16.60	16.60	16.48	16.55	16.55	0.55%	2,201,300
May 22, 2026	16.51	16.55	16.31	16.46	16.46	-0.30%	3,327,400
May 21, 2026	16.52	16.60	16.41	16.51	16.51	-0.06%	4,840,100
May 20, 2026	16.13	16.65	16.13	16.52	16.52	2.61%	5,333,700
May 19, 2026	16.30	16.37	16.10	16.10	16.10	-1.23%	6,422,600
May 18, 2026	16.50	16.51	16.29	16.30	16.30	-0.79%	6,609,300
May 15, 2026	16.81	16.93	16.42	16.43	16.43	-2.55%	7,563,300
May 14, 2026	16.98	17.08	16.76	16.86	16.86	0.30%	5,983,300
May 13, 2026	16.90	16.99	16.65	16.81	16.81	-0.06%	6,599,700
May 12, 2026	17.02	17.18	16.82	16.82	16.82	-1.06%	5,684,600
May 11, 2026	17.20	17.34	17.00	17.00	17.00	-1.11%	6,074,100
May 8, 2026	17.19	17.43	17.06	17.19	17.19	1.00%	5,110,200
May 7, 2026	17.16	17.24	17.00	17.02	17.02	-0.70%	4,632,800
May 6, 2026	17.30	17.34	17.01	17.14	17.14	-1.49%	9,242,100
May 5, 2026	17.30	17.49	17.26	17.40	17.40	0.69%	4,168,600
May 4, 2026	17.56	17.74	17.27	17.28	17.28	-1.14%	9,100,200
Apr 30, 2026	17.61	17.81	17.43	17.48	17.48	-0.74%	12,536,900
Apr 29, 2026	17.82	17.94	17.59	17.61	17.61	-1.18%	5,943,500
Apr 28, 2026	17.83	17.98	17.76	17.82	17.82	-0.28%	5,929,800
Apr 27, 2026	18.00	18.11	17.87	17.87	17.87	-0.39%	5,691,600
Apr 24, 2026	18.21	18.23	17.85	17.94	17.94	-0.94%	7,344,700
Apr 23, 2026	18.35	18.50	18.03	18.11	18.11	-3.16%	8,132,100
Apr 22, 2026	18.76	18.91	18.66	18.70	18.70	-0.32%	4,187,200
Apr 20, 2026	18.79	18.93	18.62	18.76	18.76	-0.11%	3,701,300
Apr 17, 2026	19.26	19.27	18.73	18.78	18.78	-0.90%	5,575,900
Apr 16, 2026	19.15	19.22	18.90	18.95	18.95	-1.10%	3,233,000
Apr 15, 2026	19.53	19.55	19.08	19.16	19.16	-1.89%	6,397,500
Apr 14, 2026	19.23	19.56	19.13	19.53	19.53	1.82%	6,069,600
Apr 13, 2026	18.85	19.22	18.85	19.18	19.18	0.63%	3,985,500
Apr 10, 2026	19.10	19.38	18.98	19.06	19.06	0.11%	4,237,100
Apr 9, 2026	18.92	19.25	18.84	19.04	19.04	1.44%	4,250,400
Apr 8, 2026	19.05	19.18	18.69	18.77	18.77	1.68%	6,191,100
Apr 7, 2026	19.03	19.08	18.27	18.46	18.46	-3.10%	10,876,400
Apr 6, 2026	19.34	19.40	19.00	19.05	19.05	-1.40%	3,494,500
Apr 2, 2026	19.40	19.48	19.10	19.32	19.32	-1.18%	3,223,500
Apr 1, 2026	19.51	19.76	19.51	19.55	19.55	0.21%	3,990,200
Mar 31, 2026	19.35	19.70	19.25	19.51	19.51	1.83%	7,287,500
Mar 30, 2026	19.28	19.36	18.98	19.16	19.16	-0.26%	2,934,700
Mar 27, 2026	19.20	19.34	19.13	19.21	19.21	-0.26%	2,713,000
Mar 26, 2026	19.36	19.42	19.12	19.26	19.26	-0.98%	4,198,300
Mar 25, 2026	19.44	19.62	19.35	19.45	19.45	1.62%	4,134,800
Mar 24, 2026	18.90	19.18	18.73	19.14	19.14	1.27%	4,498,800
Mar 23, 2026	18.56	19.10	18.45	18.90	18.90	2.72%	3,837,300
Mar 20, 2026	18.79	18.79	18.35	18.40	18.40	-2.13%	12,356,100