Klabin S.A. (BVMF:KLBN4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock3.940
+0.100 (2.60%)
Mar 31, 2026, 5:07 PM GMT-3
BVMF:KLBN4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.87 | 3.94 | 3.85 | 3.94 | 3.94 | 2.60% | 4,733,600 |
| Mar 30, 2026 | 3.84 | 3.87 | 3.80 | 3.84 | 3.84 | 0.26% | 1,808,100 |
| Mar 27, 2026 | 3.84 | 3.87 | 3.83 | 3.83 | 3.83 | - | 1,545,100 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -2.30% | 3,769,100 |
| Mar 25, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | 2.08% | 2,637,600 |
| Mar 24, 2026 | 3.80 | 3.84 | 3.75 | 3.84 | 3.84 | 0.52% | 4,188,200 |
| Mar 23, 2026 | 3.73 | 3.82 | 3.69 | 3.82 | 3.82 | 3.24% | 2,138,400 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.67 | 3.70 | 3.70 | -2.12% | 5,942,300 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.72 | 3.78 | 3.78 | -0.53% | 4,261,300 |
| Mar 18, 2026 | 3.85 | 3.87 | 3.79 | 3.80 | 3.80 | -1.30% | 4,182,500 |
| Mar 17, 2026 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | - | 2,141,300 |
| Mar 16, 2026 | 3.85 | 3.91 | 3.84 | 3.85 | 3.85 | 0.52% | 2,198,500 |
| Mar 13, 2026 | 3.85 | 3.89 | 3.81 | 3.83 | 3.83 | -0.52% | 3,142,100 |
| Mar 12, 2026 | 3.94 | 3.94 | 3.84 | 3.85 | 3.85 | -2.53% | 3,622,600 |
| Mar 11, 2026 | 3.93 | 3.98 | 3.89 | 3.95 | 3.95 | 0.25% | 2,116,300 |
| Mar 10, 2026 | 3.93 | 4.00 | 3.93 | 3.94 | 3.94 | 0.51% | 2,551,700 |
| Mar 9, 2026 | 3.88 | 3.94 | 3.83 | 3.92 | 3.92 | 1.03% | 4,102,300 |
| Mar 6, 2026 | 3.95 | 3.96 | 3.85 | 3.88 | 3.88 | -1.77% | 3,620,600 |
| Mar 5, 2026 | 3.99 | 4.01 | 3.93 | 3.95 | 3.95 | -1.00% | 2,038,800 |
| Mar 4, 2026 | 4.00 | 4.02 | 3.90 | 3.99 | 3.99 | 0.25% | 2,254,300 |
| Mar 3, 2026 | 4.08 | 4.08 | 3.94 | 3.98 | 3.98 | -2.69% | 6,523,000 |
| Mar 2, 2026 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | -0.24% | 2,900,800 |
| Feb 27, 2026 | 4.12 | 4.15 | 4.09 | 4.10 | 4.10 | -0.49% | 1,776,100 |
| Feb 26, 2026 | 4.10 | 4.18 | 4.09 | 4.12 | 4.12 | 0.49% | 3,107,400 |
| Feb 25, 2026 | 4.03 | 4.11 | 4.03 | 4.10 | 4.10 | 1.74% | 2,049,200 |
| Feb 24, 2026 | 3.99 | 4.12 | 3.99 | 4.03 | 4.03 | 1.00% | 2,224,600 |
| Feb 23, 2026 | 4.00 | 4.03 | 3.98 | 3.99 | 3.99 | -0.50% | 2,153,200 |
| Feb 20, 2026 | 4.03 | 4.03 | 3.94 | 4.01 | 4.01 | -0.50% | 2,975,900 |
| Feb 19, 2026 | 4.03 | 4.09 | 4.00 | 4.03 | 4.03 | - | 2,550,300 |
| Feb 18, 2026 | 4.03 | 4.10 | 3.97 | 4.03 | 4.03 | -0.49% | 2,333,800 |
| Feb 13, 2026 | 4.01 | 4.08 | 4.01 | 4.05 | 4.05 | -0.49% | 2,508,600 |
| Feb 12, 2026 | 4.11 | 4.16 | 3.99 | 4.07 | 4.07 | -2.63% | 3,473,700 |
| Feb 11, 2026 | 3.96 | 4.21 | 3.92 | 4.18 | 4.18 | 5.56% | 6,171,500 |
| Feb 10, 2026 | 3.96 | 4.01 | 3.94 | 3.96 | 3.96 | 0.25% | 2,682,400 |
| Feb 9, 2026 | 3.87 | 3.99 | 3.87 | 3.95 | 3.95 | 2.07% | 3,299,300 |
| Feb 6, 2026 | 3.89 | 3.90 | 3.85 | 3.87 | 3.87 | -0.51% | 2,375,800 |
| Feb 5, 2026 | 3.85 | 3.92 | 3.85 | 3.89 | 3.89 | 1.04% | 2,766,700 |
| Feb 4, 2026 | 3.84 | 3.89 | 3.81 | 3.85 | 3.85 | 0.26% | 3,777,800 |
| Feb 3, 2026 | 3.87 | 3.89 | 3.81 | 3.84 | 3.84 | -1.03% | 6,100,500 |
| Feb 2, 2026 | 3.85 | 3.90 | 3.82 | 3.88 | 3.88 | 0.78% | 3,960,100 |
| Jan 30, 2026 | 3.80 | 3.87 | 3.79 | 3.85 | 3.85 | 1.32% | 3,469,300 |
| Jan 29, 2026 | 3.92 | 3.94 | 3.80 | 3.80 | 3.80 | -3.31% | 5,433,200 |
| Jan 28, 2026 | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | 1.81% | 3,698,900 |
| Jan 27, 2026 | 3.85 | 3.91 | 3.84 | 3.86 | 3.86 | 0.26% | 3,588,200 |
| Jan 26, 2026 | 3.90 | 3.91 | 3.82 | 3.85 | 3.85 | -0.77% | 2,746,600 |
| Jan 23, 2026 | 3.89 | 3.90 | 3.78 | 3.88 | 3.88 | 0.26% | 3,409,700 |
| Jan 22, 2026 | 3.78 | 3.93 | 3.78 | 3.87 | 3.87 | 2.11% | 3,642,800 |
| Jan 21, 2026 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 2.43% | 2,742,600 |
| Jan 20, 2026 | 3.71 | 3.72 | 3.67 | 3.70 | 3.70 | - | 2,037,600 |
| Jan 19, 2026 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | -0.54% | 1,917,700 |