Klabin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	18.19	18.21	17.84	17.98	-	-0.72%	5,638,200
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
Aug 11, 2026	17.82	17.89	17.51	17.55	17.55	-1.74%	4,675,400
Aug 10, 2026	18.00	18.10	17.82	17.86	17.86	-0.83%	3,964,800
Aug 7, 2026	18.01	18.13	17.88	18.01	18.01	-0.06%	7,569,000
Aug 6, 2026	18.59	18.64	17.99	18.02	18.02	-3.33%	5,933,400
Aug 5, 2026	18.29	18.73	18.23	18.64	18.64	2.14%	10,063,200
Aug 4, 2026	18.44	18.54	18.06	18.25	18.25	0.05%	3,887,800
Aug 3, 2026	18.38	18.44	18.12	18.24	18.24	-0.05%	4,178,200
Jul 31, 2026	18.15	18.45	18.01	18.25	18.25	1.11%	7,405,800
Jul 30, 2026	18.05	18.23	17.90	18.05	18.05	0.17%	6,925,500
Jul 29, 2026	18.09	18.17	17.94	18.02	18.02	-0.11%	3,859,900
Jul 28, 2026	17.90	18.31	17.83	18.04	18.04	2.04%	5,010,100
Jul 27, 2026	17.58	17.75	17.48	17.68	17.68	0.91%	3,737,000
Jul 24, 2026	17.50	17.59	17.32	17.52	17.52	-0.79%	3,680,600
Jul 23, 2026	17.82	17.92	17.41	17.66	17.66	-1.51%	4,883,900