Klabin S.A. (BVMF:KLBN4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock3.700
0.00 (0.00%)
At close: Sep 5, 2025
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | - | 2,042,400 |
| Sep 4, 2025 | 3.65 | 3.71 | 3.63 | 3.70 | 3.70 | 1.37% | 1,765,100 |
| Sep 3, 2025 | 3.68 | 3.72 | 3.63 | 3.65 | 3.65 | -0.27% | 2,235,900 |
| Sep 2, 2025 | 3.68 | 3.69 | 3.63 | 3.66 | 3.66 | -0.81% | 2,190,900 |
| Sep 1, 2025 | 3.70 | 3.73 | 3.65 | 3.69 | 3.69 | - | 2,068,400 |
| Aug 29, 2025 | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | 0.27% | 1,795,000 |
| Aug 28, 2025 | 3.68 | 3.73 | 3.67 | 3.68 | 3.68 | 0.27% | 1,575,800 |
| Aug 27, 2025 | 3.65 | 3.69 | 3.63 | 3.67 | 3.67 | 0.82% | 2,085,000 |
| Aug 26, 2025 | 3.66 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 1,468,100 |
| Aug 25, 2025 | 3.68 | 3.68 | 3.63 | 3.66 | 3.66 | 0.27% | 1,707,700 |
| Aug 22, 2025 | 3.59 | 3.69 | 3.58 | 3.65 | 3.65 | 1.67% | 2,994,000 |
| Aug 21, 2025 | 3.60 | 3.60 | 3.56 | 3.59 | 3.59 | -0.28% | 1,927,300 |
| Aug 20, 2025 | 3.59 | 3.62 | 3.58 | 3.60 | 3.60 | 0.28% | 1,285,700 |
| Aug 19, 2025 | 3.61 | 3.61 | 3.58 | 3.59 | 3.59 | -0.55% | 2,957,400 |
| Aug 18, 2025 | 3.61 | 3.65 | 3.59 | 3.61 | 3.61 | - | 2,065,100 |
| Aug 15, 2025 | 3.62 | 3.68 | 3.60 | 3.61 | 3.61 | - | 1,339,600 |
| Aug 14, 2025 | 3.61 | 3.65 | 3.56 | 3.61 | 3.61 | - | 1,684,300 |
| Aug 13, 2025 | 3.66 | 3.68 | 3.60 | 3.61 | 3.61 | -1.10% | 1,709,500 |
| Aug 12, 2025 | 3.67 | 3.71 | 3.64 | 3.65 | 3.65 | -0.27% | 1,385,700 |
| Aug 11, 2025 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -2.92% | 1,528,600 |
| Aug 8, 2025 | 3.72 | 3.79 | 3.69 | 3.77 | 3.72 | 1.62% | 1,897,200 |
| Aug 7, 2025 | 3.63 | 3.76 | 3.62 | 3.71 | 3.66 | 3.06% | 2,663,200 |
| Aug 6, 2025 | 3.60 | 3.63 | 3.57 | 3.60 | 3.55 | 0.56% | 2,391,200 |
| Aug 5, 2025 | 3.66 | 3.68 | 3.58 | 3.58 | 3.53 | -1.38% | 3,359,900 |
| Aug 4, 2025 | 3.67 | 3.69 | 3.60 | 3.63 | 3.58 | -0.27% | 2,401,800 |
| Aug 1, 2025 | 3.69 | 3.72 | 3.64 | 3.64 | 3.59 | -1.09% | 2,671,200 |
| Jul 31, 2025 | 3.71 | 3.72 | 3.63 | 3.68 | 3.63 | -0.54% | 2,565,300 |
| Jul 30, 2025 | 3.67 | 3.77 | 3.64 | 3.70 | 3.65 | 0.82% | 2,252,400 |
| Jul 29, 2025 | 3.71 | 3.72 | 3.67 | 3.67 | 3.62 | -1.08% | 3,766,100 |
| Jul 28, 2025 | 3.74 | 3.75 | 3.70 | 3.71 | 3.66 | -0.80% | 1,312,300 |
| Jul 25, 2025 | 3.69 | 3.75 | 3.69 | 3.74 | 3.69 | 1.08% | 1,147,900 |
| Jul 24, 2025 | 3.70 | 3.73 | 3.67 | 3.70 | 3.65 | - | 1,499,600 |
| Jul 23, 2025 | 3.69 | 3.77 | 3.68 | 3.70 | 3.65 | 0.27% | 1,306,000 |
| Jul 22, 2025 | 3.71 | 3.76 | 3.69 | 3.69 | 3.64 | -0.54% | 1,234,100 |
| Jul 21, 2025 | 3.72 | 3.76 | 3.71 | 3.71 | 3.66 | -0.54% | 1,152,800 |
| Jul 18, 2025 | 3.80 | 3.80 | 3.71 | 3.73 | 3.68 | -1.84% | 1,568,500 |
| Jul 17, 2025 | 3.80 | 3.82 | 3.75 | 3.80 | 3.75 | - | 1,205,000 |
| Jul 16, 2025 | 3.79 | 3.81 | 3.75 | 3.80 | 3.75 | 0.26% | 1,290,300 |
| Jul 15, 2025 | 3.77 | 3.85 | 3.77 | 3.79 | 3.74 | 0.53% | 1,581,200 |
| Jul 14, 2025 | 3.70 | 3.79 | 3.68 | 3.77 | 3.72 | 1.89% | 1,676,800 |
| Jul 11, 2025 | 3.73 | 3.74 | 3.67 | 3.70 | 3.65 | -0.80% | 734,200 |
| Jul 10, 2025 | 3.64 | 3.75 | 3.62 | 3.73 | 3.68 | 1.36% | 1,985,300 |
| Jul 9, 2025 | 3.72 | 3.77 | 3.68 | 3.68 | 3.63 | -1.08% | 1,131,700 |
| Jul 8, 2025 | 3.78 | 3.78 | 3.71 | 3.72 | 3.67 | -0.80% | 1,777,800 |
| Jul 7, 2025 | 3.89 | 3.89 | 3.75 | 3.75 | 3.70 | -3.60% | 1,472,000 |
| Jul 4, 2025 | 3.90 | 3.94 | 3.86 | 3.89 | 3.84 | -0.26% | 1,978,800 |
| Jul 3, 2025 | 3.77 | 3.93 | 3.77 | 3.90 | 3.85 | 3.45% | 2,736,300 |
| Jul 2, 2025 | 3.72 | 3.82 | 3.70 | 3.77 | 3.72 | 2.17% | 2,966,800 |
| Jul 1, 2025 | 3.68 | 3.69 | 3.65 | 3.69 | 3.64 | 0.82% | 1,272,400 |
| Jun 30, 2025 | 3.58 | 3.68 | 3.55 | 3.66 | 3.61 | 2.23% | 2,522,900 |