Klabin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	18.22	18.34	18.00	18.20	18.20	-	3,089,500
Oct 21, 2026	18.40	18.51	18.11	18.20	18.20	-1.19%	3,443,100
Oct 20, 2026	18.24	18.45	18.08	18.42	18.42	1.43%	3,907,500
Oct 19, 2026	18.18	18.28	18.02	18.16	18.16	0.22%	3,611,500
Oct 16, 2026	18.15	18.24	18.01	18.12	18.12	0.06%	3,767,700
Oct 15, 2026	18.17	18.38	18.09	18.11	18.11	-1.09%	3,595,700
Oct 14, 2026	18.20	18.31	18.00	18.31	18.31	0.77%	4,266,100
Oct 13, 2026	18.14	18.17	17.98	18.17	18.17	0.22%	5,276,600
Oct 9, 2026	18.52	18.59	18.10	18.13	18.13	-2.00%	8,110,000
Oct 8, 2026	18.47	18.83	18.35	18.50	18.50	0.16%	7,471,600
Oct 7, 2026	18.57	18.60	18.33	18.47	18.47	-0.16%	7,122,500
Oct 6, 2026	18.66	18.82	18.46	18.50	18.50	0.22%	7,728,500
Oct 5, 2026	18.57	19.22	18.02	18.46	18.46	-0.86%	16,978,800
Oct 2, 2026	18.19	18.65	18.05	18.62	18.62	3.56%	6,191,900
Oct 1, 2026	18.19	18.21	17.84	17.98	17.98	-0.72%	5,621,200
Sep 30, 2026	18.55	18.55	18.08	18.11	18.11	-0.88%	6,359,100
Sep 29, 2026	18.31	18.31	17.96	18.27	18.27	-0.22%	6,421,200
Sep 28, 2026	18.10	18.42	17.85	18.31	18.31	0.88%	7,212,600
Sep 25, 2026	18.25	18.38	18.09	18.15	18.15	-0.71%	12,726,800
Sep 24, 2026	18.67	18.75	18.15	18.28	18.28	-2.04%	4,930,000
Sep 23, 2026	19.04	19.19	18.61	18.66	18.66	-3.27%	8,109,800
Sep 22, 2026	19.02	19.33	18.82	19.29	19.29	0.52%	5,229,000
Sep 21, 2026	19.24	19.41	19.13	19.19	19.19	0.26%	3,738,600
Sep 18, 2026	19.61	19.64	19.14	19.14	19.14	-2.50%	11,789,900
Sep 17, 2026	19.40	19.81	19.19	19.63	19.63	1.19%	4,287,300
Sep 16, 2026	19.35	19.53	19.27	19.40	19.40	-0.10%	2,153,800
Sep 15, 2026	19.35	19.49	19.11	19.42	19.42	1.04%	2,679,500
Sep 14, 2026	19.25	19.43	19.00	19.22	19.22	-1.64%	2,483,800
Sep 11, 2026	19.57	19.72	19.42	19.54	19.54	-0.15%	3,228,800
Sep 10, 2026	19.53	19.75	19.46	19.57	19.57	0.20%	3,693,400
Sep 9, 2026	19.45	19.80	19.45	19.53	19.53	-0.41%	3,605,900
Sep 8, 2026	19.65	19.79	19.50	19.61	19.61	0.72%	4,083,600
Sep 4, 2026	19.41	19.65	19.37	19.47	19.47	-0.46%	3,389,300
Sep 3, 2026	19.65	19.70	19.35	19.56	19.56	0.31%	5,566,200
Sep 2, 2026	19.10	19.60	19.10	19.50	19.50	2.36%	6,764,200
Sep 1, 2026	18.90	19.10	18.82	19.05	19.05	0.79%	3,247,300
Aug 31, 2026	18.81	19.03	18.70	18.90	18.90	0.16%	7,603,000
Aug 28, 2026	18.74	19.00	18.60	18.87	18.87	0.43%	4,942,400
Aug 27, 2026	18.66	18.86	18.49	18.79	18.79	0.43%	3,850,800
Aug 26, 2026	18.67	18.77	18.51	18.71	18.71	-0.16%	5,089,100
Aug 25, 2026	18.55	18.81	18.53	18.74	18.74	0.32%	6,441,000
Aug 24, 2026	18.30	18.92	18.30	18.68	18.68	1.03%	6,143,300
Aug 21, 2026	18.33	18.61	18.18	18.49	18.49	0.87%	6,358,400
Aug 20, 2026	17.76	18.47	17.69	18.33	18.33	3.21%	6,985,000
Aug 19, 2026	17.47	17.84	17.43	17.76	17.76	1.72%	3,721,500
Aug 18, 2026	17.36	17.62	17.28	17.46	17.46	0.34%	2,759,100
Aug 17, 2026	17.50	17.54	17.25	17.40	17.40	-0.85%	4,666,000
Aug 14, 2026	17.39	17.76	17.35	17.55	17.55	0.23%	7,128,300
Aug 13, 2026	17.62	17.66	17.33	17.51	17.51	-0.62%	4,609,000
Aug 12, 2026	17.57	17.74	17.48	17.62	17.62	0.40%	4,156,400