Klabin S.A. (BVMF:KLBN3)
Brazil · Delayed Price · Currency is BRL 3.880
-0.010 (-0.26%)
Apr 2, 2026, 5:06 PM GMT-3
BVMF:KLBN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.89 | 3.89 | 3.80 | 3.88 | 3.88 | -0.26% | 1,010,800 |
| Apr 1, 2026 | 3.91 | 3.93 | 3.88 | 3.89 | 3.89 | -0.26% | 547,800 |
| Mar 31, 2026 | 3.83 | 3.93 | 3.83 | 3.90 | 3.90 | 1.83% | 1,212,400 |
| Mar 30, 2026 | 3.83 | 3.88 | 3.81 | 3.83 | 3.83 | -0.26% | 370,400 |
| Mar 27, 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | 0.79% | 411,400 |
| Mar 26, 2026 | 3.86 | 3.89 | 3.81 | 3.81 | 3.81 | -1.80% | 983,400 |
| Mar 25, 2026 | 3.83 | 3.93 | 3.83 | 3.88 | 3.88 | 0.78% | 421,900 |
| Mar 24, 2026 | 3.79 | 3.85 | 3.75 | 3.85 | 3.85 | 1.32% | 894,700 |
| Mar 23, 2026 | 3.73 | 3.83 | 3.70 | 3.80 | 3.80 | 2.43% | 458,400 |
| Mar 20, 2026 | 3.78 | 3.79 | 3.69 | 3.71 | 3.71 | -1.59% | 1,082,400 |
| Mar 19, 2026 | 3.83 | 3.83 | 3.74 | 3.77 | 3.77 | -1.57% | 833,900 |
| Mar 18, 2026 | 3.87 | 3.89 | 3.81 | 3.83 | 3.83 | -1.03% | 684,000 |
| Mar 17, 2026 | 3.86 | 3.90 | 3.85 | 3.87 | 3.87 | 0.26% | 395,800 |
| Mar 16, 2026 | 3.86 | 3.92 | 3.84 | 3.86 | 3.86 | 0.52% | 595,100 |
| Mar 13, 2026 | 3.84 | 3.89 | 3.83 | 3.84 | 3.84 | - | 775,200 |
| Mar 12, 2026 | 3.94 | 3.94 | 3.84 | 3.84 | 3.84 | -3.52% | 832,800 |
| Mar 11, 2026 | 3.96 | 3.99 | 3.91 | 3.98 | 3.98 | 0.76% | 313,900 |
| Mar 10, 2026 | 3.96 | 4.02 | 3.94 | 3.95 | 3.95 | - | 556,200 |
| Mar 9, 2026 | 3.91 | 3.96 | 3.84 | 3.95 | 3.95 | 0.77% | 663,000 |
| Mar 6, 2026 | 3.94 | 3.97 | 3.88 | 3.92 | 3.92 | -0.76% | 541,100 |
| Mar 5, 2026 | 4.04 | 4.04 | 3.94 | 3.95 | 3.95 | -1.25% | 429,500 |
| Mar 4, 2026 | 4.00 | 4.03 | 3.91 | 4.00 | 4.00 | 1.01% | 687,000 |
| Mar 3, 2026 | 4.07 | 4.09 | 3.94 | 3.96 | 3.96 | -3.65% | 1,431,600 |
| Mar 2, 2026 | 4.05 | 4.14 | 4.05 | 4.11 | 4.11 | -0.24% | 497,800 |
| Feb 27, 2026 | 4.15 | 4.18 | 4.10 | 4.12 | 4.12 | -0.72% | 401,300 |
| Feb 26, 2026 | 4.13 | 4.21 | 4.12 | 4.15 | 4.15 | 1.22% | 651,400 |
| Feb 25, 2026 | 4.10 | 4.12 | 4.07 | 4.10 | 4.10 | - | 452,800 |
| Feb 24, 2026 | 4.04 | 4.14 | 3.99 | 4.10 | 4.10 | 2.50% | 624,400 |
| Feb 23, 2026 | 4.00 | 4.06 | 3.99 | 4.00 | 4.00 | -0.25% | 511,000 |
| Feb 20, 2026 | 4.02 | 4.03 | 3.95 | 4.01 | 4.01 | -0.50% | 732,200 |
| Feb 19, 2026 | 4.03 | 4.10 | 4.01 | 4.03 | 4.03 | - | 495,500 |
| Feb 18, 2026 | 4.07 | 4.17 | 4.00 | 4.03 | 4.03 | -0.98% | 598,200 |
| Feb 13, 2026 | 4.10 | 4.11 | 4.03 | 4.07 | 4.07 | -0.73% | 484,200 |
| Feb 12, 2026 | 4.21 | 4.24 | 4.03 | 4.10 | 4.10 | -2.61% | 912,200 |
| Feb 11, 2026 | 3.94 | 4.23 | 3.92 | 4.21 | 4.21 | 6.85% | 1,662,700 |
| Feb 10, 2026 | 3.95 | 4.01 | 3.90 | 3.94 | 3.94 | -0.25% | 765,800 |
| 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 |