Klabin S.A. (BVMF:KLBN3)
Brazil · Delayed Price · Currency is BRL 3.630
-0.050 (-1.36%)
Nov 13, 2025, 5:03 PM GMT-3
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 3.69 | 3.71 | 3.60 | 3.62 | 3.62 | -1.63% | 406,500 |
| Nov 12, 2025 | 3.61 | 3.69 | 3.58 | 3.68 | 3.68 | 2.51% | 730,700 |
| Nov 11, 2025 | 3.62 | 3.66 | 3.57 | 3.59 | 3.59 | -0.83% | 940,000 |
| Nov 10, 2025 | 3.62 | 3.68 | 3.61 | 3.62 | 3.62 | -1.63% | 505,400 |
| Nov 7, 2025 | 3.71 | 3.72 | 3.67 | 3.68 | 3.63 | - | 444,900 |
| Nov 6, 2025 | 3.75 | 3.76 | 3.68 | 3.68 | 3.63 | -1.60% | 690,800 |
| Nov 5, 2025 | 3.70 | 3.76 | 3.70 | 3.74 | 3.69 | 1.08% | 1,128,700 |
| Nov 4, 2025 | 3.62 | 3.75 | 3.61 | 3.70 | 3.65 | 2.21% | 850,400 |
| Nov 3, 2025 | 3.61 | 3.64 | 3.59 | 3.62 | 3.57 | 0.28% | 607,200 |
| Oct 31, 2025 | 3.62 | 3.62 | 3.57 | 3.61 | 3.56 | 0.28% | 473,900 |
| Oct 30, 2025 | 3.59 | 3.63 | 3.57 | 3.60 | 3.55 | -0.28% | 435,000 |
| Oct 29, 2025 | 3.63 | 3.66 | 3.59 | 3.61 | 3.56 | -0.55% | 456,600 |
| Oct 28, 2025 | 3.60 | 3.65 | 3.58 | 3.63 | 3.58 | 0.83% | 297,900 |
| Oct 27, 2025 | 3.64 | 3.64 | 3.58 | 3.60 | 3.55 | -0.28% | 592,800 |
| Oct 24, 2025 | 3.59 | 3.62 | 3.57 | 3.61 | 3.56 | 1.12% | 316,700 |
| Oct 23, 2025 | 3.54 | 3.59 | 3.54 | 3.57 | 3.52 | 0.85% | 366,100 |
| Oct 22, 2025 | 3.50 | 3.56 | 3.48 | 3.54 | 3.49 | 1.14% | 884,400 |
| Oct 21, 2025 | 3.50 | 3.54 | 3.45 | 3.50 | 3.45 | -0.28% | 1,277,500 |
| Oct 20, 2025 | 3.50 | 3.54 | 3.45 | 3.51 | 3.46 | 0.57% | 983,000 |
| Oct 17, 2025 | 3.55 | 3.57 | 3.49 | 3.49 | 3.44 | -1.69% | 1,333,500 |
| Oct 16, 2025 | 3.56 | 3.56 | 3.50 | 3.55 | 3.50 | 0.28% | 594,300 |
| Oct 15, 2025 | 3.53 | 3.56 | 3.49 | 3.54 | 3.49 | 0.85% | 743,100 |
| Oct 14, 2025 | 3.54 | 3.55 | 3.51 | 3.51 | 3.46 | -0.28% | 756,700 |
| Oct 13, 2025 | 3.52 | 3.55 | 3.50 | 3.52 | 3.47 | -0.28% | 753,000 |
| Oct 10, 2025 | 3.52 | 3.56 | 3.50 | 3.53 | 3.48 | 0.86% | 658,300 |
| Oct 9, 2025 | 3.54 | 3.56 | 3.50 | 3.50 | 3.45 | -1.13% | 922,200 |
| Oct 8, 2025 | 3.58 | 3.58 | 3.52 | 3.54 | 3.49 | - | 798,200 |
| Oct 7, 2025 | 3.59 | 3.63 | 3.51 | 3.54 | 3.49 | -1.67% | 1,223,000 |
| Oct 6, 2025 | 3.69 | 3.69 | 3.59 | 3.60 | 3.55 | -1.64% | 813,000 |
| Oct 3, 2025 | 3.64 | 3.70 | 3.63 | 3.66 | 3.61 | 0.83% | 581,700 |
| Oct 2, 2025 | 3.69 | 3.69 | 3.63 | 3.63 | 3.58 | -1.63% | 734,100 |
| Oct 1, 2025 | 3.61 | 3.70 | 3.61 | 3.69 | 3.64 | 1.65% | 565,600 |
| Sep 30, 2025 | 3.63 | 3.67 | 3.60 | 3.63 | 3.58 | 0.28% | 883,600 |
| Sep 29, 2025 | 3.70 | 3.71 | 3.62 | 3.62 | 3.57 | -2.16% | 1,086,300 |
| Sep 26, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.65 | 0.27% | 312,200 |
| Sep 25, 2025 | 3.70 | 3.71 | 3.66 | 3.69 | 3.64 | - | 832,400 |
| Sep 24, 2025 | 3.69 | 3.70 | 3.66 | 3.69 | 3.64 | 0.54% | 430,400 |
| Sep 23, 2025 | 3.72 | 3.72 | 3.66 | 3.67 | 3.62 | -0.81% | 735,600 |
| Sep 22, 2025 | 3.72 | 3.72 | 3.66 | 3.70 | 3.65 | - | 797,000 |
| Sep 19, 2025 | 3.71 | 3.73 | 3.70 | 3.70 | 3.65 | -0.54% | 273,600 |
| Sep 18, 2025 | 3.74 | 3.74 | 3.66 | 3.72 | 3.67 | -0.27% | 964,200 |
| Sep 17, 2025 | 3.72 | 3.76 | 3.71 | 3.73 | 3.68 | 0.54% | 592,300 |
| Sep 16, 2025 | 3.74 | 3.76 | 3.70 | 3.71 | 3.66 | -0.54% | 655,300 |
| Sep 15, 2025 | 3.78 | 3.78 | 3.70 | 3.73 | 3.68 | -0.80% | 571,000 |
| Sep 12, 2025 | 3.78 | 3.79 | 3.73 | 3.76 | 3.71 | - | 581,700 |
| Sep 11, 2025 | 3.76 | 3.79 | 3.73 | 3.76 | 3.71 | 0.27% | 431,800 |
| Sep 10, 2025 | 3.83 | 3.83 | 3.75 | 3.75 | 3.70 | -1.83% | 356,400 |
| Sep 9, 2025 | 3.76 | 3.82 | 3.75 | 3.82 | 3.77 | 1.87% | 302,800 |
| Sep 8, 2025 | 3.74 | 3.77 | 3.72 | 3.75 | 3.70 | 0.54% | 523,100 |
| Sep 5, 2025 | 3.77 | 3.77 | 3.72 | 3.73 | 3.68 | -0.80% | 558,100 |