Skip to main content
logo
Klabin S.A. (BVMF:KLBN11)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.93
-0.20 (-1.17%)
Jun 22, 2026, 5:05 PM GMT-3

Klabin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 202616.5216.6016.4116.5116.51-0.06%4,840,100
May 20, 202616.1316.6516.1316.5216.522.61%5,333,700
May 19, 202616.3016.3716.1016.1016.10-1.23%6,422,600
May 18, 202616.5016.5116.2916.3016.30-0.79%6,609,300
May 15, 202616.8116.9316.4216.4316.43-2.55%7,563,300
May 14, 202616.9817.0816.7616.8616.860.30%5,983,300
May 13, 202616.9016.9916.6516.8116.81-0.06%6,599,700
May 12, 202617.0217.1816.8216.8216.82-1.06%5,684,600
May 11, 202617.2017.3417.0017.0017.00-1.11%6,074,100
May 8, 202617.1917.4317.0617.1917.191.00%5,110,200
May 7, 202617.1617.2417.0017.0217.02-0.70%4,632,800
May 6, 202617.3017.3417.0117.1417.14-1.49%9,242,100
May 5, 202617.3017.4917.2617.4017.400.69%4,168,600
May 4, 202617.5617.7417.2717.2817.28-1.14%9,100,200
Apr 30, 202617.6117.8117.4317.4817.48-0.74%12,536,900
Apr 29, 202617.8217.9417.5917.6117.61-1.18%5,943,500
Apr 28, 202617.8317.9817.7617.8217.82-0.28%5,929,800
Apr 27, 202618.0018.1117.8717.8717.87-0.39%5,691,600
Apr 24, 202618.2118.2317.8517.9417.94-0.94%7,344,700
Apr 23, 202618.3518.5018.0318.1118.11-3.16%8,132,100
Apr 22, 202618.7618.9118.6618.7018.70-0.32%4,187,200
Apr 20, 202618.7918.9318.6218.7618.76-0.11%3,701,300
Apr 17, 202619.2619.2718.7318.7818.78-0.90%5,575,900
Apr 16, 202619.1519.2218.9018.9518.95-1.10%3,233,000
Apr 15, 202619.5319.5519.0819.1619.16-1.89%6,397,500
Apr 14, 202619.2319.5619.1319.5319.531.82%6,069,600
Apr 13, 202618.8519.2218.8519.1819.180.63%3,985,500
Apr 10, 202619.1019.3818.9819.0619.060.11%4,237,100
Apr 9, 202618.9219.2518.8419.0419.041.44%4,250,400
Apr 8, 202619.0519.1818.6918.7718.771.68%6,191,100