Klabin S.A. (BVMF:KLBN4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock3.670
-0.040 (-1.08%)
At close: Jul 29, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.69 | 3.72 | 3.64 | 3.64 | 3.64 | -1.09% | 2,671,200 |
| Jul 31, 2025 | 3.71 | 3.72 | 3.63 | 3.68 | 3.68 | -0.54% | 2,565,300 |
| Jul 30, 2025 | 3.67 | 3.77 | 3.64 | 3.70 | 3.70 | 0.82% | 2,252,400 |
| Jul 29, 2025 | 3.71 | 3.72 | 3.67 | 3.67 | 3.67 | -1.08% | 3,766,100 |
| Jul 28, 2025 | 3.74 | 3.75 | 3.70 | 3.71 | 3.71 | -0.80% | 1,312,300 |
| Jul 25, 2025 | 3.69 | 3.75 | 3.69 | 3.74 | 3.74 | 1.08% | 1,147,900 |
| Jul 24, 2025 | 3.70 | 3.73 | 3.67 | 3.70 | 3.70 | - | 1,499,600 |
| Jul 23, 2025 | 3.69 | 3.77 | 3.68 | 3.70 | 3.70 | 0.27% | 1,306,000 |
| Jul 22, 2025 | 3.71 | 3.76 | 3.69 | 3.69 | 3.69 | -0.54% | 1,234,100 |
| Jul 21, 2025 | 3.72 | 3.76 | 3.71 | 3.71 | 3.71 | -0.54% | 1,152,800 |
| Jul 18, 2025 | 3.80 | 3.80 | 3.71 | 3.73 | 3.73 | -1.84% | 1,568,500 |
| Jul 17, 2025 | 3.80 | 3.82 | 3.75 | 3.80 | 3.80 | - | 1,205,000 |
| Jul 16, 2025 | 3.79 | 3.81 | 3.75 | 3.80 | 3.80 | 0.26% | 1,290,300 |
| Jul 15, 2025 | 3.77 | 3.85 | 3.77 | 3.79 | 3.79 | 0.53% | 1,581,200 |
| Jul 14, 2025 | 3.70 | 3.79 | 3.68 | 3.77 | 3.77 | 1.89% | 1,676,800 |
| Jul 11, 2025 | 3.73 | 3.74 | 3.67 | 3.70 | 3.70 | -0.80% | 734,200 |
| Jul 10, 2025 | 3.64 | 3.75 | 3.62 | 3.73 | 3.73 | 1.36% | 1,985,300 |
| Jul 9, 2025 | 3.72 | 3.77 | 3.68 | 3.68 | 3.68 | -1.08% | 1,131,700 |
| Jul 8, 2025 | 3.78 | 3.78 | 3.71 | 3.72 | 3.72 | -0.80% | 1,777,800 |
| Jul 7, 2025 | 3.89 | 3.89 | 3.75 | 3.75 | 3.75 | -3.60% | 1,472,000 |
| Jul 4, 2025 | 3.90 | 3.94 | 3.86 | 3.89 | 3.89 | -0.26% | 1,978,800 |
| Jul 3, 2025 | 3.77 | 3.93 | 3.77 | 3.90 | 3.90 | 3.45% | 2,736,300 |
| Jul 2, 2025 | 3.72 | 3.82 | 3.70 | 3.77 | 3.77 | 2.17% | 2,966,800 |
| Jul 1, 2025 | 3.68 | 3.69 | 3.65 | 3.69 | 3.69 | 0.82% | 1,272,400 |
| Jun 30, 2025 | 3.58 | 3.68 | 3.55 | 3.66 | 3.66 | 2.23% | 2,522,900 |
| Jun 27, 2025 | 3.58 | 3.61 | 3.54 | 3.58 | 3.58 | -0.28% | 1,747,200 |
| Jun 26, 2025 | 3.55 | 3.59 | 3.52 | 3.59 | 3.59 | 2.57% | 2,049,700 |
| Jun 25, 2025 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 3,084,600 |
| Jun 24, 2025 | 3.53 | 3.56 | 3.49 | 3.54 | 3.54 | 1.14% | 1,844,300 |
| Jun 23, 2025 | 3.51 | 3.53 | 3.48 | 3.50 | 3.50 | - | 3,303,200 |
| Jun 20, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -1.96% | 4,081,100 |
| Jun 18, 2025 | 3.59 | 3.61 | 3.56 | 3.57 | 3.57 | -0.28% | 1,869,200 |
| Jun 17, 2025 | 3.69 | 3.69 | 3.58 | 3.58 | 3.58 | -2.45% | 2,973,700 |
| Jun 16, 2025 | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | 0.82% | 1,591,700 |
| Jun 13, 2025 | 3.64 | 3.68 | 3.60 | 3.64 | 3.64 | 0.28% | 1,805,900 |
| Jun 12, 2025 | 3.62 | 3.63 | 3.58 | 3.63 | 3.63 | 0.28% | 2,327,200 |
| Jun 11, 2025 | 3.68 | 3.68 | 3.61 | 3.62 | 3.62 | -1.63% | 1,868,600 |
| Jun 10, 2025 | 3.70 | 3.71 | 3.66 | 3.68 | 3.68 | -0.27% | 1,094,100 |
| Jun 9, 2025 | 3.65 | 3.69 | 3.63 | 3.69 | 3.69 | 1.37% | 1,934,800 |
| Jun 6, 2025 | 3.70 | 3.72 | 3.63 | 3.64 | 3.64 | -1.36% | 1,541,000 |
| Jun 5, 2025 | 3.68 | 3.73 | 3.65 | 3.69 | 3.69 | 0.54% | 1,594,900 |
| Jun 4, 2025 | 3.68 | 3.70 | 3.64 | 3.67 | 3.67 | - | 1,210,300 |
| Jun 3, 2025 | 3.62 | 3.69 | 3.60 | 3.67 | 3.67 | 1.38% | 1,540,400 |
| Jun 2, 2025 | 3.65 | 3.69 | 3.61 | 3.62 | 3.62 | -1.36% | 2,467,200 |
| May 30, 2025 | 3.81 | 3.81 | 3.65 | 3.67 | 3.67 | -3.67% | 3,282,700 |
| May 29, 2025 | 3.82 | 3.84 | 3.78 | 3.81 | 3.81 | 0.26% | 956,500 |
| May 28, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.30% | 1,300,100 |
| May 27, 2025 | 3.84 | 3.88 | 3.83 | 3.85 | 3.85 | 0.26% | 1,074,200 |
| May 26, 2025 | 3.82 | 3.85 | 3.81 | 3.84 | 3.84 | 0.26% | 764,500 |
| May 23, 2025 | 3.84 | 3.85 | 3.80 | 3.83 | 3.83 | 0.26% | 1,092,300 |