Klabin S.A. (BVMF:KLBN3)
Brazil · Delayed Price · Currency is BRL 3.880
-0.070 (-1.77%)
Sep 24, 2026, 5:04 PM GMT-3
BVMF:KLBN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.94 | 3.97 | 3.85 | 3.88 | - | -1.77% | 793,500 |
| Sep 23, 2026 | 4.01 | 4.03 | 3.92 | 3.95 | 3.95 | -2.47% | 882,000 |
| Sep 22, 2026 | 4.00 | 4.05 | 3.90 | 4.05 | 4.05 | 1.25% | 843,100 |
| Sep 21, 2026 | 4.05 | 4.06 | 3.96 | 4.00 | 4.00 | -1.23% | 744,600 |
| Sep 18, 2026 | 4.01 | 4.09 | 4.01 | 4.05 | 4.05 | -0.98% | 247,000 |
| Sep 17, 2026 | 3.94 | 4.10 | 3.93 | 4.09 | 4.09 | 2.25% | 906,100 |
| Sep 16, 2026 | 4.02 | 4.06 | 3.99 | 4.00 | 4.00 | -1.48% | 447,600 |
| Sep 15, 2026 | 4.03 | 4.08 | 4.00 | 4.06 | 4.06 | 1.25% | 501,400 |
| Sep 14, 2026 | 4.08 | 4.09 | 4.01 | 4.01 | 4.01 | -1.72% | 565,000 |
| Sep 11, 2026 | 4.13 | 4.17 | 4.08 | 4.08 | 4.08 | -1.21% | 309,700 |
| Sep 10, 2026 | 4.13 | 4.18 | 4.12 | 4.13 | 4.13 | - | 454,100 |
| Sep 9, 2026 | 4.01 | 4.19 | 4.01 | 4.13 | 4.13 | - | 837,200 |
| Sep 8, 2026 | 4.03 | 4.13 | 4.03 | 4.13 | 4.13 | 2.48% | 717,800 |
| Sep 4, 2026 | 4.05 | 4.10 | 4.03 | 4.03 | 4.03 | -0.49% | 480,000 |
| Sep 3, 2026 | 4.03 | 4.09 | 4.01 | 4.05 | 4.05 | 1.00% | 829,200 |
| Sep 2, 2026 | 3.91 | 4.06 | 3.91 | 4.01 | 4.01 | 2.82% | 929,400 |
| Sep 1, 2026 | 3.89 | 3.92 | 3.84 | 3.90 | 3.90 | 0.78% | 1,547,800 |
| Aug 31, 2026 | 3.85 | 3.88 | 3.83 | 3.87 | 3.87 | 0.52% | 396,600 |
| Aug 28, 2026 | 3.86 | 3.89 | 3.84 | 3.85 | 3.85 | -0.26% | 793,300 |
| Aug 27, 2026 | 3.81 | 3.90 | 3.79 | 3.86 | 3.86 | 1.31% | 787,100 |
| Aug 26, 2026 | 3.83 | 3.85 | 3.79 | 3.81 | 3.81 | -0.78% | 313,700 |
| Aug 25, 2026 | 3.81 | 3.85 | 3.78 | 3.84 | 3.84 | 0.79% | 417,800 |
| Aug 24, 2026 | 3.84 | 3.89 | 3.78 | 3.81 | 3.81 | -0.78% | 1,107,200 |
| Aug 21, 2026 | 3.76 | 3.84 | 3.74 | 3.84 | 3.84 | 2.13% | 999,700 |
| Aug 20, 2026 | 3.63 | 3.78 | 3.62 | 3.76 | 3.76 | 3.58% | 1,081,400 |
| Aug 19, 2026 | 3.58 | 3.65 | 3.57 | 3.63 | 3.63 | 1.97% | 573,400 |
| Aug 18, 2026 | 3.51 | 3.60 | 3.50 | 3.56 | 3.56 | 1.14% | 523,500 |
| Aug 17, 2026 | 3.58 | 3.59 | 3.45 | 3.52 | 3.52 | -1.68% | 582,800 |
| Aug 14, 2026 | 3.58 | 3.63 | 3.54 | 3.58 | 3.58 | - | 365,900 |
| Aug 13, 2026 | 3.59 | 3.60 | 3.53 | 3.58 | 3.58 | -0.56% | 454,300 |
| Aug 12, 2026 | 3.58 | 3.64 | 3.56 | 3.60 | 3.60 | 1.12% | 830,300 |
| Aug 11, 2026 | 3.61 | 3.64 | 3.56 | 3.56 | 3.56 | -2.20% | 535,300 |
| Aug 10, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 609,600 |
| Aug 7, 2026 | 3.66 | 3.67 | 3.61 | 3.62 | 3.62 | -1.63% | 479,100 |
| Aug 6, 2026 | 3.74 | 3.74 | 3.63 | 3.68 | 3.68 | -1.87% | 656,500 |
| Aug 5, 2026 | 3.66 | 3.76 | 3.66 | 3.75 | 3.75 | 3.02% | 972,200 |
| Aug 4, 2026 | 3.70 | 3.73 | 3.62 | 3.64 | 3.64 | -1.62% | 384,500 |
| Aug 3, 2026 | 3.68 | 3.70 | 3.65 | 3.70 | 3.70 | 0.82% | 562,100 |
| Jul 31, 2026 | 3.68 | 3.69 | 3.64 | 3.67 | 3.67 | -0.27% | 325,600 |
| Jul 30, 2026 | 3.59 | 3.68 | 3.59 | 3.68 | 3.68 | 2.51% | 619,700 |
| Jul 29, 2026 | 3.64 | 3.65 | 3.55 | 3.59 | 3.59 | -1.10% | 532,300 |
| Jul 28, 2026 | 3.58 | 3.68 | 3.57 | 3.63 | 3.63 | 2.25% | 672,500 |
| Jul 27, 2026 | 3.53 | 3.57 | 3.52 | 3.55 | 3.55 | 0.57% | 444,800 |
| Jul 24, 2026 | 3.53 | 3.55 | 3.49 | 3.53 | 3.53 | -0.84% | 263,100 |
| Jul 23, 2026 | 3.57 | 3.60 | 3.49 | 3.56 | 3.56 | -0.84% | 384,200 |
| Jul 22, 2026 | 3.54 | 3.61 | 3.52 | 3.59 | 3.59 | 1.41% | 586,100 |
| Jul 21, 2026 | 3.51 | 3.55 | 3.48 | 3.54 | 3.54 | 0.57% | 679,000 |
| Jul 20, 2026 | 3.51 | 3.55 | 3.47 | 3.52 | 3.52 | -0.28% | 1,128,200 |
| Jul 17, 2026 | 3.51 | 3.54 | 3.49 | 3.53 | 3.53 | 0.28% | 463,100 |
| Jul 16, 2026 | 3.52 | 3.54 | 3.49 | 3.52 | 3.52 | 0.28% | 533,600 |