Klabin S.A. (BVMF:KLBN3)
Brazil · Delayed Price · Currency is BRL 3.590
-0.050 (-1.37%)
Nov 9, 2026, 3:02 PM GMT-3
BVMF:KLBN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.56 | 3.60 | 3.55 | 3.59 | 3.59 | -1.37% | 501,100 |
| Nov 6, 2026 | 3.60 | 3.64 | 3.56 | 3.64 | 3.64 | 0.28% | 639,300 |
| Nov 5, 2026 | 3.66 | 3.69 | 3.56 | 3.63 | 3.63 | -0.82% | 526,100 |
| Nov 4, 2026 | 3.58 | 3.72 | 3.58 | 3.66 | 3.66 | 1.67% | 588,200 |
| Nov 3, 2026 | 3.48 | 3.61 | 3.48 | 3.60 | 3.60 | 1.12% | 836,800 |
| Oct 30, 2026 | 3.52 | 3.61 | 3.44 | 3.56 | 3.56 | 1.14% | 1,208,600 |
| Oct 29, 2026 | 3.57 | 3.65 | 3.48 | 3.52 | 3.52 | -1.95% | 1,749,400 |
| Oct 28, 2026 | 3.77 | 3.82 | 3.54 | 3.59 | 3.59 | -5.77% | 873,700 |
| Oct 27, 2026 | 3.85 | 3.94 | 3.80 | 3.81 | 3.81 | -1.30% | 1,231,300 |
| Oct 26, 2026 | 3.65 | 4.04 | 3.45 | 3.86 | 3.86 | 4.32% | 4,107,500 |
| Oct 23, 2026 | 3.74 | 3.76 | 3.67 | 3.70 | 3.70 | -1.07% | 1,145,700 |
| Oct 22, 2026 | 3.73 | 3.74 | 3.66 | 3.74 | 3.74 | 1.36% | 551,300 |
| Oct 21, 2026 | 3.76 | 3.77 | 3.67 | 3.69 | 3.69 | -1.86% | 741,400 |
| Oct 20, 2026 | 3.69 | 3.76 | 3.68 | 3.76 | 3.76 | 1.90% | 794,300 |
| Oct 19, 2026 | 3.65 | 3.71 | 3.65 | 3.69 | 3.69 | -0.27% | 708,500 |
| Oct 16, 2026 | 3.68 | 3.71 | 3.66 | 3.70 | 3.70 | 0.54% | 567,900 |
| Oct 15, 2026 | 3.73 | 3.73 | 3.67 | 3.68 | 3.68 | -0.81% | 602,500 |
| Oct 14, 2026 | 3.68 | 3.72 | 3.65 | 3.71 | 3.71 | 1.09% | 583,000 |
| Oct 13, 2026 | 3.75 | 3.75 | 3.66 | 3.67 | 3.67 | -1.87% | 830,700 |
| Oct 9, 2026 | 3.84 | 3.84 | 3.72 | 3.74 | 3.74 | -1.58% | 1,613,700 |
| Oct 8, 2026 | 3.78 | 3.85 | 3.75 | 3.80 | 3.80 | 0.53% | 782,300 |
| Oct 7, 2026 | 3.81 | 3.81 | 3.73 | 3.78 | 3.78 | -0.53% | 985,100 |
| Oct 6, 2026 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | 0.53% | 576,300 |
| Oct 5, 2026 | 3.84 | 3.95 | 3.69 | 3.78 | 3.78 | -0.53% | 1,627,100 |
| Oct 2, 2026 | 3.74 | 3.83 | 3.71 | 3.80 | 3.80 | 2.70% | 538,600 |
| Oct 1, 2026 | 3.78 | 3.79 | 3.68 | 3.70 | 3.70 | -1.33% | 843,800 |
| Sep 30, 2026 | 3.82 | 3.86 | 3.75 | 3.75 | 3.75 | -1.32% | 552,100 |
| Sep 29, 2026 | 3.80 | 3.83 | 3.77 | 3.80 | 3.80 | -0.52% | 345,900 |
| Sep 28, 2026 | 3.79 | 3.88 | 3.75 | 3.82 | 3.82 | 0.79% | 415,000 |
| Sep 25, 2026 | 3.85 | 3.90 | 3.79 | 3.79 | 3.79 | -2.32% | 882,100 |
| Sep 24, 2026 | 3.94 | 3.97 | 3.85 | 3.88 | 3.88 | -1.77% | 793,300 |
| 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% | 836,800 |
| 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% | 828,600 |
| 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% | 378,200 |
| 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 |