Klabin S.A. (BVMF:KLBN3)
Brazil · Delayed Price · Currency is BRL 3.440
-0.010 (-0.29%)
May 11, 2026, 11:46 AM GMT-3
BVMF:KLBN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.46 | 3.51 | 3.44 | 3.45 | 3.45 | 0.29% | 904,600 |
| May 7, 2026 | 3.53 | 3.53 | 3.43 | 3.44 | 3.44 | -1.43% | 1,075,600 |
| May 6, 2026 | 3.54 | 3.54 | 3.43 | 3.49 | 3.49 | -0.57% | 4,006,400 |
| May 5, 2026 | 3.49 | 3.52 | 3.46 | 3.51 | 3.51 | 0.57% | 1,351,400 |
| May 4, 2026 | 3.51 | 3.54 | 3.47 | 3.49 | 3.49 | -1.41% | 2,222,700 |
| Apr 30, 2026 | 3.54 | 3.56 | 3.48 | 3.54 | 3.54 | 1.14% | 1,745,100 |
| Apr 29, 2026 | 3.57 | 3.58 | 3.50 | 3.50 | 3.50 | -1.69% | 1,720,300 |
| Apr 28, 2026 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -0.28% | 972,000 |
| Apr 27, 2026 | 3.60 | 3.63 | 3.57 | 3.57 | 3.57 | - | 1,060,900 |
| Apr 24, 2026 | 3.65 | 3.65 | 3.57 | 3.57 | 3.57 | -1.38% | 2,060,400 |
| Apr 23, 2026 | 3.72 | 3.73 | 3.60 | 3.62 | 3.62 | -2.95% | 2,511,500 |
| Apr 22, 2026 | 3.76 | 3.78 | 3.73 | 3.73 | 3.73 | -1.06% | 591,100 |
| Apr 20, 2026 | 3.74 | 3.78 | 3.72 | 3.77 | 3.77 | 0.27% | 512,600 |
| Apr 17, 2026 | 3.82 | 3.84 | 3.75 | 3.76 | 3.76 | -0.79% | 1,417,100 |
| Apr 16, 2026 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | -1.04% | 580,700 |
| Apr 15, 2026 | 3.88 | 3.90 | 3.81 | 3.83 | 3.83 | -1.29% | 792,400 |
| Apr 14, 2026 | 3.82 | 3.89 | 3.81 | 3.88 | 3.88 | 1.57% | 723,500 |
| Apr 13, 2026 | 3.78 | 3.83 | 3.76 | 3.82 | 3.82 | 0.53% | 1,014,100 |
| Apr 10, 2026 | 3.79 | 3.84 | 3.77 | 3.80 | 3.80 | 0.26% | 492,100 |
| Apr 9, 2026 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | 1.07% | 501,300 |
| Apr 8, 2026 | 3.73 | 3.82 | 3.73 | 3.75 | 3.75 | 2.18% | 1,145,400 |
| Apr 7, 2026 | 3.81 | 3.81 | 3.65 | 3.67 | 3.67 | -3.17% | 2,352,700 |
| Apr 6, 2026 | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | -2.32% | 1,191,300 |
| 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 |