Klabin S.A. (BVMF:KLBN3)
Brazil · Delayed Price · Currency is BRL 3.430
+0.010 (0.29%)
Jun 26, 2026, 5:04 PM GMT-3
BVMF:KLBN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.42 | 3.43 | 3.40 | 3.40 | - | -0.58% | 39,700 |
| Jun 25, 2026 | 3.39 | 3.47 | 3.39 | 3.42 | 3.42 | 1.48% | 1,055,200 |
| Jun 24, 2026 | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | 0.60% | 829,600 |
| Jun 23, 2026 | 3.41 | 3.41 | 3.32 | 3.35 | 3.35 | -0.89% | 1,048,400 |
| Jun 22, 2026 | 3.40 | 3.43 | 3.36 | 3.38 | 3.38 | -0.29% | 1,007,100 |
| Jun 19, 2026 | 3.45 | 3.48 | 3.38 | 3.39 | 3.39 | -1.17% | 1,042,300 |
| Jun 18, 2026 | 3.38 | 3.48 | 3.36 | 3.43 | 3.43 | 2.39% | 1,295,200 |
| Jun 17, 2026 | 3.45 | 3.46 | 3.35 | 3.35 | 3.35 | -2.05% | 993,800 |
| Jun 16, 2026 | 3.47 | 3.47 | 3.41 | 3.42 | 3.42 | -0.87% | 825,800 |
| Jun 15, 2026 | 3.42 | 3.51 | 3.42 | 3.45 | 3.45 | 0.88% | 1,222,700 |
| Jun 12, 2026 | 3.41 | 3.43 | 3.36 | 3.42 | 3.42 | 1.48% | 817,200 |
| Jun 11, 2026 | 3.38 | 3.40 | 3.32 | 3.37 | 3.37 | -0.30% | 1,320,500 |
| Jun 10, 2026 | 3.43 | 3.44 | 3.37 | 3.38 | 3.38 | -0.88% | 1,349,300 |
| Jun 9, 2026 | 3.45 | 3.46 | 3.41 | 3.41 | 3.41 | -1.16% | 1,339,500 |
| Jun 8, 2026 | 3.46 | 3.46 | 3.42 | 3.45 | 3.45 | - | 688,300 |
| Jun 5, 2026 | 3.41 | 3.46 | 3.36 | 3.45 | 3.45 | 2.37% | 1,311,200 |
| Jun 3, 2026 | 3.42 | 3.42 | 3.35 | 3.37 | 3.37 | -0.30% | 982,800 |
| Jun 2, 2026 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | 1.20% | 749,000 |
| Jun 1, 2026 | 3.40 | 3.42 | 3.31 | 3.34 | 3.34 | -1.47% | 1,644,700 |
| May 29, 2026 | 3.37 | 3.42 | 3.33 | 3.39 | 3.39 | 0.59% | 1,148,000 |
| May 28, 2026 | 3.44 | 3.44 | 3.37 | 3.37 | 3.37 | -0.88% | 774,000 |
| May 27, 2026 | 3.39 | 3.47 | 3.38 | 3.40 | 3.40 | 0.89% | 736,300 |
| May 26, 2026 | 3.36 | 3.39 | 3.33 | 3.37 | 3.37 | - | 1,998,400 |
| May 25, 2026 | 3.36 | 3.38 | 3.32 | 3.37 | 3.37 | 1.51% | 1,611,200 |
| May 22, 2026 | 3.32 | 3.34 | 3.28 | 3.32 | 3.32 | - | 1,522,000 |
| May 21, 2026 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | - | 2,013,800 |
| May 20, 2026 | 3.27 | 3.35 | 3.25 | 3.32 | 3.32 | 2.47% | 1,989,600 |
| May 19, 2026 | 3.28 | 3.29 | 3.23 | 3.24 | 3.24 | -1.22% | 2,585,700 |
| May 18, 2026 | 3.31 | 3.35 | 3.27 | 3.28 | 3.28 | -0.91% | 2,160,700 |
| May 15, 2026 | 3.38 | 3.40 | 3.31 | 3.31 | 3.31 | -2.36% | 1,837,000 |
| May 14, 2026 | 3.40 | 3.43 | 3.37 | 3.39 | 3.39 | 0.30% | 952,900 |
| May 13, 2026 | 3.39 | 3.41 | 3.35 | 3.38 | 3.38 | -0.59% | 1,431,900 |
| May 12, 2026 | 3.44 | 3.46 | 3.39 | 3.40 | 3.40 | -0.87% | 1,471,300 |
| May 11, 2026 | 3.47 | 3.48 | 3.41 | 3.43 | 3.43 | -0.58% | 1,017,300 |
| 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% | 1,011,800 |
| 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 |