Klabin S.A. (BVMF:KLBN3)
Brazil · Delayed Price · Currency is BRL 3.530
+0.030 (0.86%)
Oct 10, 2025, 5:06 PM GMT-3
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.52 | 3.56 | 3.50 | 3.53 | 3.53 | 0.86% | 648,600 |
| Oct 9, 2025 | 3.54 | 3.56 | 3.50 | 3.50 | 3.50 | -1.13% | 922,200 |
| Oct 8, 2025 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | - | 798,200 |
| Oct 7, 2025 | 3.59 | 3.63 | 3.51 | 3.54 | 3.54 | -1.67% | 1,223,000 |
| Oct 6, 2025 | 3.69 | 3.69 | 3.59 | 3.60 | 3.60 | -1.64% | 813,000 |
| Oct 3, 2025 | 3.64 | 3.70 | 3.63 | 3.66 | 3.66 | 0.83% | 581,700 |
| Oct 2, 2025 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | -1.63% | 734,100 |
| Oct 1, 2025 | 3.61 | 3.70 | 3.61 | 3.69 | 3.69 | 1.65% | 565,600 |
| Sep 30, 2025 | 3.63 | 3.67 | 3.60 | 3.63 | 3.63 | 0.28% | 883,600 |
| Sep 29, 2025 | 3.70 | 3.71 | 3.62 | 3.62 | 3.62 | -2.16% | 1,087,300 |
| Sep 26, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 0.27% | 312,200 |
| Sep 25, 2025 | 3.70 | 3.71 | 3.66 | 3.69 | 3.69 | - | 832,400 |
| Sep 24, 2025 | 3.69 | 3.70 | 3.66 | 3.69 | 3.69 | 0.54% | 430,400 |
| Sep 23, 2025 | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -0.81% | 735,600 |
| Sep 22, 2025 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | - | 797,000 |
| Sep 19, 2025 | 3.71 | 3.73 | 3.70 | 3.70 | 3.70 | -0.54% | 273,600 |
| Sep 18, 2025 | 3.74 | 3.74 | 3.66 | 3.72 | 3.72 | -0.27% | 964,200 |
| Sep 17, 2025 | 3.72 | 3.76 | 3.71 | 3.73 | 3.73 | 0.54% | 592,300 |
| Sep 16, 2025 | 3.74 | 3.76 | 3.70 | 3.71 | 3.71 | -0.54% | 655,300 |
| Sep 15, 2025 | 3.78 | 3.78 | 3.70 | 3.73 | 3.73 | -0.80% | 571,000 |
| Sep 12, 2025 | 3.78 | 3.79 | 3.73 | 3.76 | 3.76 | - | 581,700 |
| Sep 11, 2025 | 3.76 | 3.79 | 3.73 | 3.76 | 3.76 | 0.27% | 431,800 |
| Sep 10, 2025 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -1.83% | 356,400 |
| Sep 9, 2025 | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | 1.87% | 302,800 |
| Sep 8, 2025 | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | 0.54% | 622,800 |
| Sep 5, 2025 | 3.77 | 3.77 | 3.72 | 3.73 | 3.73 | -0.80% | 558,300 |
| Sep 4, 2025 | 3.72 | 3.76 | 3.69 | 3.76 | 3.76 | 1.62% | 298,900 |
| Sep 3, 2025 | 3.72 | 3.78 | 3.68 | 3.70 | 3.70 | - | 578,400 |
| Sep 2, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -1.07% | 461,200 |
| Sep 1, 2025 | 3.75 | 3.77 | 3.69 | 3.74 | 3.74 | 0.27% | 486,000 |
| Aug 29, 2025 | 3.71 | 3.76 | 3.70 | 3.73 | 3.73 | - | 331,900 |
| Aug 28, 2025 | 3.74 | 3.77 | 3.71 | 3.73 | 3.73 | - | 346,700 |
| Aug 27, 2025 | 3.70 | 3.74 | 3.68 | 3.73 | 3.73 | 1.08% | 335,500 |
| Aug 26, 2025 | 3.73 | 3.74 | 3.68 | 3.69 | 3.69 | -0.54% | 269,000 |
| Aug 25, 2025 | 3.71 | 3.74 | 3.70 | 3.71 | 3.71 | - | 259,500 |
| Aug 22, 2025 | 3.66 | 3.75 | 3.65 | 3.71 | 3.71 | 2.20% | 307,200 |
| Aug 21, 2025 | 3.65 | 3.70 | 3.61 | 3.63 | 3.63 | -1.36% | 280,800 |
| Aug 20, 2025 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 0.82% | 196,500 |
| Aug 19, 2025 | 3.65 | 3.67 | 3.64 | 3.65 | 3.65 | -0.54% | 423,600 |
| Aug 18, 2025 | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | -0.27% | 563,800 |
| Aug 15, 2025 | 3.75 | 3.76 | 3.67 | 3.68 | 3.68 | -1.87% | 242,200 |
| Aug 14, 2025 | 3.71 | 3.76 | 3.65 | 3.75 | 3.75 | 1.63% | 284,400 |
| Aug 13, 2025 | 3.74 | 3.76 | 3.66 | 3.69 | 3.69 | -0.81% | 301,700 |
| Aug 12, 2025 | 3.80 | 3.80 | 3.71 | 3.72 | 3.72 | -0.80% | 261,000 |
| Aug 11, 2025 | 3.84 | 3.84 | 3.74 | 3.75 | 3.75 | -2.60% | 198,200 |
| Aug 8, 2025 | 3.84 | 3.86 | 3.76 | 3.85 | 3.80 | 1.85% | 377,600 |
| Aug 7, 2025 | 3.73 | 3.84 | 3.71 | 3.78 | 3.73 | 2.44% | 602,500 |
| Aug 6, 2025 | 3.68 | 3.69 | 3.63 | 3.69 | 3.64 | 0.82% | 454,600 |
| Aug 5, 2025 | 3.74 | 3.78 | 3.65 | 3.66 | 3.61 | -1.88% | 424,100 |
| Aug 4, 2025 | 3.79 | 3.79 | 3.68 | 3.73 | 3.68 | -0.53% | 299,600 |