Klabin S.A. (BVMF:KLBN3)
Brazil · Delayed Price · Currency is BRL 3.760
+0.030 (0.80%)
Sep 8, 2025, 4:45 PM GMT-3
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.74 | 3.77 | 3.72 | 3.76 | 3.76 | 0.80% | 349,100 |
| 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 |
| Aug 1, 2025 | 3.77 | 3.81 | 3.74 | 3.75 | 3.70 | -0.53% | 275,400 |
| Jul 31, 2025 | 3.80 | 3.80 | 3.72 | 3.77 | 3.72 | -0.79% | 479,300 |
| Jul 30, 2025 | 3.79 | 3.84 | 3.74 | 3.80 | 3.75 | 0.80% | 348,200 |
| Jul 29, 2025 | 3.80 | 3.81 | 3.76 | 3.77 | 3.72 | -0.79% | 249,500 |
| Jul 28, 2025 | 3.81 | 3.84 | 3.79 | 3.80 | 3.75 | -0.26% | 334,100 |
| Jul 25, 2025 | 3.79 | 3.84 | 3.79 | 3.81 | 3.76 | - | 132,100 |
| Jul 24, 2025 | 3.81 | 3.85 | 3.76 | 3.81 | 3.76 | -0.26% | 266,000 |
| Jul 23, 2025 | 3.81 | 3.86 | 3.80 | 3.82 | 3.77 | 0.53% | 211,900 |
| Jul 22, 2025 | 3.80 | 3.86 | 3.80 | 3.80 | 3.75 | -1.04% | 219,700 |
| Jul 21, 2025 | 3.84 | 3.87 | 3.80 | 3.84 | 3.79 | - | 247,300 |
| Jul 18, 2025 | 3.86 | 3.87 | 3.81 | 3.84 | 3.79 | -1.29% | 214,300 |
| Jul 17, 2025 | 3.89 | 3.93 | 3.84 | 3.89 | 3.84 | - | 264,600 |
| Jul 16, 2025 | 3.90 | 3.92 | 3.84 | 3.89 | 3.84 | 0.26% | 348,600 |
| Jul 15, 2025 | 3.86 | 3.93 | 3.84 | 3.88 | 3.83 | - | 381,600 |
| Jul 14, 2025 | 3.84 | 3.89 | 3.80 | 3.88 | 3.83 | 1.84% | 619,800 |
| Jul 11, 2025 | 3.85 | 3.85 | 3.77 | 3.81 | 3.76 | -1.04% | 160,600 |
| Jul 10, 2025 | 3.74 | 3.85 | 3.72 | 3.85 | 3.80 | 1.32% | 335,100 |
| Jul 9, 2025 | 3.78 | 3.85 | 3.77 | 3.80 | 3.75 | - | 204,000 |
| Jul 8, 2025 | 3.87 | 3.87 | 3.78 | 3.80 | 3.75 | -0.78% | 364,500 |
| Jul 7, 2025 | 3.98 | 3.99 | 3.83 | 3.83 | 3.78 | -4.01% | 356,900 |
| Jul 4, 2025 | 4.00 | 4.03 | 3.96 | 3.99 | 3.94 | -0.99% | 365,300 |
| Jul 3, 2025 | 3.91 | 4.03 | 3.88 | 4.03 | 3.98 | 3.33% | 568,100 |
| Jul 2, 2025 | 3.82 | 3.92 | 3.81 | 3.90 | 3.85 | 2.36% | 333,900 |
| Jul 1, 2025 | 3.84 | 3.84 | 3.77 | 3.81 | 3.76 | 0.26% | 321,700 |