Klabin S.A. (BVMF:KLBN3)
Brazil · Delayed Price · Currency is BRL 3.960
+0.010 (0.25%)
Feb 10, 2026, 5:40 PM GMT-3
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.95 | 4.01 | 3.90 | 3.96 | 3.96 | 0.25% | 668,800 |
| Feb 9, 2026 | 3.87 | 4.00 | 3.87 | 3.95 | 3.95 | 2.07% | 821,500 |
| Feb 6, 2026 | 3.91 | 3.91 | 3.86 | 3.87 | 3.87 | -1.02% | 500,900 |
| Feb 5, 2026 | 3.88 | 3.94 | 3.87 | 3.91 | 3.91 | 0.77% | 886,600 |
| Feb 4, 2026 | 3.85 | 3.90 | 3.82 | 3.88 | 3.88 | 0.52% | 674,200 |
| Feb 3, 2026 | 3.91 | 3.92 | 3.83 | 3.86 | 3.86 | -1.28% | 1,194,600 |
| Feb 2, 2026 | 3.85 | 4.13 | 3.83 | 3.91 | 3.91 | 1.56% | 1,476,600 |
| Jan 30, 2026 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | 1.05% | 766,100 |
| Jan 29, 2026 | 3.95 | 3.95 | 3.80 | 3.81 | 3.81 | -3.30% | 1,133,900 |
| Jan 28, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | 1.03% | 803,000 |
| Jan 27, 2026 | 3.86 | 3.95 | 3.86 | 3.90 | 3.90 | 0.78% | 580,700 |
| Jan 26, 2026 | 3.90 | 3.98 | 3.85 | 3.87 | 3.87 | -1.28% | 966,800 |
| Jan 23, 2026 | 3.90 | 3.94 | 3.82 | 3.92 | 3.92 | 0.51% | 572,800 |
| Jan 22, 2026 | 3.81 | 3.98 | 3.81 | 3.90 | 3.90 | 2.09% | 698,000 |
| Jan 21, 2026 | 3.75 | 3.82 | 3.74 | 3.82 | 3.82 | 2.41% | 597,400 |
| Jan 20, 2026 | 3.75 | 3.76 | 3.71 | 3.73 | 3.73 | - | 387,900 |
| Jan 19, 2026 | 3.76 | 3.79 | 3.71 | 3.73 | 3.73 | -0.80% | 431,400 |
| Jan 16, 2026 | 3.78 | 3.79 | 3.73 | 3.76 | 3.76 | -0.53% | 652,500 |
| Jan 15, 2026 | 3.84 | 3.85 | 3.78 | 3.78 | 3.78 | -0.53% | 381,800 |
| Jan 14, 2026 | 3.77 | 3.84 | 3.74 | 3.80 | 3.80 | 1.88% | 459,300 |
| Jan 13, 2026 | 3.79 | 3.81 | 3.70 | 3.73 | 3.73 | -2.36% | 762,300 |
| Jan 12, 2026 | 3.76 | 3.83 | 3.74 | 3.82 | 3.82 | 1.60% | 766,300 |
| Jan 9, 2026 | 3.69 | 3.78 | 3.69 | 3.76 | 3.76 | 1.90% | 387,900 |
| Jan 8, 2026 | 3.68 | 3.72 | 3.63 | 3.69 | 3.69 | - | 638,500 |
| Jan 7, 2026 | 3.75 | 3.76 | 3.68 | 3.69 | 3.69 | -1.34% | 649,900 |
| Jan 6, 2026 | 3.72 | 3.82 | 3.72 | 3.74 | 3.74 | 0.54% | 747,400 |
| Jan 5, 2026 | 3.82 | 3.83 | 3.72 | 3.72 | 3.72 | -2.62% | 591,600 |
| Jan 2, 2026 | 3.81 | 3.82 | 3.77 | 3.82 | 3.82 | 0.26% | 371,200 |
| Dec 30, 2025 | 3.78 | 3.81 | 3.76 | 3.81 | 3.81 | 0.79% | 442,300 |
| Dec 29, 2025 | 3.78 | 3.79 | 3.74 | 3.78 | 3.78 | 1.07% | 417,900 |
| Dec 26, 2025 | 3.76 | 3.78 | 3.72 | 3.74 | 3.74 | -0.80% | 699,800 |
| Dec 23, 2025 | 3.72 | 3.77 | 3.68 | 3.77 | 3.77 | 1.34% | 739,500 |
| Dec 22, 2025 | 3.69 | 3.75 | 3.67 | 3.72 | 3.72 | 0.81% | 818,800 |
| Dec 19, 2025 | 3.75 | 3.78 | 3.67 | 3.69 | 3.69 | -1.60% | 753,600 |
| Dec 18, 2025 | 3.64 | 3.79 | 3.64 | 3.75 | 3.75 | 3.19% | 12,034,100 |
| Dec 17, 2025 | 3.62 | 3.69 | 3.58 | 3.63 | 3.63 | 0.55% | 1,007,575 |
| Dec 16, 2025 | 3.65 | 3.67 | 3.58 | 3.61 | 3.61 | -5.44% | 1,028,987 |
| Dec 15, 2025 | 3.74 | 3.82 | 3.70 | 3.82 | 3.64 | 2.11% | 980,103 |
| Dec 12, 2025 | 3.77 | 3.79 | 3.69 | 3.74 | 3.56 | -0.51% | 759,519 |
| Dec 11, 2025 | 3.80 | 3.83 | 3.72 | 3.76 | 3.58 | -1.05% | 1,133,118 |
| Dec 10, 2025 | 3.76 | 3.82 | 3.72 | 3.80 | 3.62 | 2.12% | 592,667 |
| Dec 9, 2025 | 3.76 | 3.86 | 3.72 | 3.72 | 3.55 | -0.27% | 1,540,350 |
| Dec 8, 2025 | 3.73 | 3.75 | 3.66 | 3.73 | 3.55 | 0.27% | 388,142 |
| Dec 5, 2025 | 3.64 | 3.76 | 3.64 | 3.72 | 3.55 | 2.45% | 1,132,310 |
| Dec 4, 2025 | 3.61 | 3.64 | 3.59 | 3.63 | 3.46 | 0.83% | 630,845 |
| Dec 3, 2025 | 3.57 | 3.60 | 3.55 | 3.60 | 3.43 | 1.41% | 695,586 |
| Dec 2, 2025 | 3.55 | 3.58 | 3.54 | 3.55 | 3.38 | 0.82% | 1,112,817 |
| Dec 1, 2025 | 3.55 | 3.56 | 3.51 | 3.53 | 3.36 | - | 1,273,811 |
| Nov 28, 2025 | 3.53 | 3.56 | 3.52 | 3.53 | 3.36 | -0.28% | 1,287,042 |
| Nov 27, 2025 | 3.52 | 3.55 | 3.51 | 3.54 | 3.37 | 0.57% | 1,103,727 |