Klabin S.A. (BVMF:KLBN3)
Brazil · Delayed Price · Currency is BRL 4.010
+0.110 (2.82%)
Sep 2, 2026, 5:00 PM GMT-3
BVMF:KLBN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.91 | 4.06 | 3.91 | 4.04 | - | 3.59% | 927,400 |
| 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 |
| Jul 15, 2026 | 3.51 | 3.52 | 3.47 | 3.51 | 3.51 | - | 450,600 |
| Jul 14, 2026 | 3.54 | 3.54 | 3.48 | 3.51 | 3.51 | 0.29% | 416,400 |
| Jul 13, 2026 | 3.52 | 3.55 | 3.50 | 3.50 | 3.50 | -0.57% | 336,300 |
| Jul 10, 2026 | 3.49 | 3.54 | 3.49 | 3.52 | 3.52 | 1.44% | 483,500 |
| Jul 9, 2026 | 3.43 | 3.49 | 3.43 | 3.47 | 3.47 | 1.17% | 604,100 |
| Jul 8, 2026 | 3.46 | 3.46 | 3.40 | 3.43 | 3.43 | -0.29% | 363,900 |
| Jul 7, 2026 | 3.45 | 3.46 | 3.41 | 3.44 | 3.44 | 0.88% | 1,070,000 |
| Jul 6, 2026 | 3.43 | 3.43 | 3.38 | 3.41 | 3.41 | -0.58% | 648,100 |
| Jul 3, 2026 | 3.45 | 3.45 | 3.41 | 3.43 | 3.43 | 0.59% | 443,300 |
| Jul 2, 2026 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | 0.29% | 754,000 |
| Jul 1, 2026 | 3.35 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 1,240,800 |
| Jun 30, 2026 | 3.42 | 3.42 | 3.35 | 3.38 | 3.38 | -1.46% | 854,900 |
| Jun 29, 2026 | 3.43 | 3.43 | 3.37 | 3.43 | 3.43 | - | 1,419,100 |
| Jun 26, 2026 | 3.42 | 3.47 | 3.34 | 3.43 | 3.43 | 0.29% | 1,640,600 |
| Jun 25, 2026 | 3.39 | 3.47 | 3.39 | 3.42 | 3.42 | 1.48% | 1,055,200 |