Klabin S.A. (BVMF:KLBN4)
Brazil · Delayed Price · Currency is BRL 3.500
+0.010 (0.29%)
Nov 9, 2026, 3:06 PM GMT-3
BVMF:KLBN4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.48 | 3.50 | 3.44 | 3.50 | 3.50 | 0.29% | 2,609,100 |
| Nov 6, 2026 | 3.47 | 3.52 | 3.46 | 3.49 | 3.49 | -0.57% | 3,322,300 |
| Nov 5, 2026 | 3.60 | 3.60 | 3.47 | 3.51 | 3.51 | -2.50% | 3,289,200 |
| Nov 4, 2026 | 3.45 | 3.64 | 3.44 | 3.60 | 3.60 | 4.35% | 4,770,800 |
| Nov 3, 2026 | 3.38 | 3.47 | 3.37 | 3.45 | 3.45 | 1.17% | 3,755,200 |
| Oct 30, 2026 | 3.44 | 3.45 | 3.35 | 3.41 | 3.41 | -0.87% | 4,690,000 |
| Oct 29, 2026 | 3.49 | 3.54 | 3.44 | 3.44 | 3.44 | -1.43% | 5,339,300 |
| Oct 28, 2026 | 3.68 | 3.68 | 3.43 | 3.49 | 3.49 | -5.42% | 7,861,800 |
| Oct 27, 2026 | 3.70 | 3.76 | 3.66 | 3.69 | 3.69 | -0.27% | 7,442,000 |
| Oct 26, 2026 | 3.50 | 3.75 | 3.47 | 3.70 | 3.70 | 2.21% | 18,455,300 |
| Oct 23, 2026 | 3.62 | 3.67 | 3.59 | 3.62 | 3.62 | 0.28% | 7,017,700 |
| Oct 22, 2026 | 3.62 | 3.65 | 3.60 | 3.61 | 3.61 | -0.28% | 3,400,900 |
| Oct 21, 2026 | 3.69 | 3.69 | 3.61 | 3.62 | 3.62 | -1.90% | 3,272,600 |
| Oct 20, 2026 | 3.63 | 3.69 | 3.60 | 3.69 | 3.69 | 2.22% | 3,682,200 |
| Oct 19, 2026 | 3.61 | 3.64 | 3.59 | 3.61 | 3.61 | - | 3,404,300 |
| Oct 16, 2026 | 3.63 | 3.65 | 3.59 | 3.61 | 3.61 | -0.55% | 3,642,400 |
| Oct 15, 2026 | 3.63 | 3.67 | 3.61 | 3.63 | 3.63 | - | 4,966,200 |
| Oct 14, 2026 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | -0.27% | 3,189,000 |
| Oct 13, 2026 | 3.63 | 3.64 | 3.58 | 3.64 | 3.64 | 0.28% | 6,497,700 |
| Oct 9, 2026 | 3.69 | 3.70 | 3.60 | 3.63 | 3.63 | -1.09% | 8,333,300 |
| Oct 8, 2026 | 3.69 | 3.75 | 3.66 | 3.67 | 3.67 | -0.27% | 3,294,600 |
| Oct 7, 2026 | 3.70 | 3.71 | 3.66 | 3.68 | 3.68 | - | 6,452,400 |
| Oct 6, 2026 | 3.71 | 3.75 | 3.67 | 3.68 | 3.68 | - | 3,693,000 |
| Oct 5, 2026 | 3.75 | 3.82 | 3.59 | 3.68 | 3.68 | -0.27% | 10,270,500 |
| Oct 2, 2026 | 3.61 | 3.70 | 3.59 | 3.69 | 3.69 | 3.07% | 3,526,500 |
| Oct 1, 2026 | 3.61 | 3.63 | 3.55 | 3.58 | 3.58 | -0.56% | 3,077,100 |
| Sep 30, 2026 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | - | 3,328,900 |
| Sep 29, 2026 | 3.63 | 3.63 | 3.55 | 3.60 | 3.60 | -0.55% | 3,490,300 |
| Sep 28, 2026 | 3.59 | 3.63 | 3.53 | 3.62 | 3.62 | 1.12% | 2,063,800 |
| Sep 25, 2026 | 3.59 | 3.62 | 3.58 | 3.58 | 3.58 | - | 3,250,800 |
| Sep 24, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 4,097,300 |
| Sep 23, 2026 | 3.79 | 3.79 | 3.67 | 3.68 | 3.68 | -3.16% | 4,854,200 |
| Sep 22, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | - | 2,404,200 |
| Sep 21, 2026 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | -1.55% | 2,971,700 |
| Sep 18, 2026 | 3.88 | 3.89 | 3.85 | 3.86 | 3.86 | -0.52% | 2,879,900 |
| Sep 17, 2026 | 3.83 | 3.92 | 3.80 | 3.88 | 3.88 | 1.57% | 4,561,000 |
| Sep 16, 2026 | 3.84 | 3.87 | 3.81 | 3.82 | 3.82 | -0.52% | 2,594,100 |
| Sep 15, 2026 | 3.80 | 3.85 | 3.78 | 3.84 | 3.84 | 1.05% | 2,184,500 |
| Sep 14, 2026 | 3.83 | 3.83 | 3.77 | 3.80 | 3.80 | -1.30% | 3,484,300 |
| Sep 11, 2026 | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | 0.26% | 2,658,800 |
| Sep 10, 2026 | 3.85 | 3.89 | 3.84 | 3.84 | 3.84 | -0.26% | 2,480,000 |
| Sep 9, 2026 | 3.85 | 3.90 | 3.83 | 3.85 | 3.85 | -0.26% | 2,663,100 |
| Sep 8, 2026 | 3.87 | 3.91 | 3.84 | 3.86 | 3.86 | 0.26% | 4,665,100 |
| Sep 4, 2026 | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | -0.26% | 2,622,200 |
| Sep 3, 2026 | 3.87 | 3.89 | 3.82 | 3.86 | 3.86 | 0.52% | 4,173,800 |
| Sep 2, 2026 | 3.77 | 3.88 | 3.76 | 3.84 | 3.84 | 2.13% | 5,388,700 |
| Sep 1, 2026 | 3.72 | 3.79 | 3.72 | 3.76 | 3.76 | 0.27% | 3,855,100 |
| Aug 31, 2026 | 3.76 | 3.78 | 3.71 | 3.75 | 3.75 | - | 2,067,800 |
| Aug 28, 2026 | 3.72 | 3.77 | 3.71 | 3.75 | 3.75 | 1.08% | 3,584,100 |
| Aug 27, 2026 | 3.71 | 3.74 | 3.67 | 3.71 | 3.71 | - | 3,033,700 |