Skip to main content
logo
Klabin S.A. (BVMF:KLBN11)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.54
-0.03 (-0.15%)
Sep 11, 2026, 5:05 PM GMT-3

Klabin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202619.5719.7219.4219.5419.54-0.15%3,228,800
Sep 10, 202619.5319.7519.4619.5719.570.20%3,693,400
Sep 9, 202619.4519.8019.4519.5319.53-0.41%3,605,900
Sep 8, 202619.6519.7919.5019.6119.610.72%4,083,600
Sep 4, 202619.4119.6519.3719.4719.47-0.46%3,389,300
Sep 3, 202619.6519.7019.3519.5619.560.31%5,566,200
Sep 2, 202619.1019.6019.1019.5019.502.36%6,764,200
Sep 1, 202618.9019.1018.8219.0519.050.79%3,247,300
Aug 31, 202618.8119.0318.7018.9018.900.16%7,603,000
Aug 28, 202618.7419.0018.6018.8718.870.43%4,942,400
Aug 27, 202618.6618.8618.4918.7918.790.43%3,850,800
Aug 26, 202618.6718.7718.5118.7118.71-0.16%5,089,100
Aug 25, 202618.5518.8118.5318.7418.740.32%6,441,000
Aug 24, 202618.3018.9218.3018.6818.681.03%6,143,300
Aug 21, 202618.3318.6118.1818.4918.490.87%6,358,400
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