Klabin S.A. (BVMF:KLBN4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock3.280
-0.020 (-0.61%)
May 18, 2026, 5:07 PM GMT-3
BVMF:KLBN4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | - | -0.61% | 9,454,800 |
| May 15, 2026 | 3.39 | 3.39 | 3.29 | 3.30 | 3.30 | -2.37% | 9,067,100 |
| May 14, 2026 | 3.39 | 3.41 | 3.36 | 3.38 | 3.38 | 0.30% | 3,242,100 |
| May 13, 2026 | 3.37 | 3.40 | 3.34 | 3.37 | 3.37 | - | 6,760,800 |
| May 12, 2026 | 3.41 | 3.43 | 3.37 | 3.37 | 3.37 | -0.88% | 6,148,600 |
| May 11, 2026 | 3.46 | 3.48 | 3.40 | 3.40 | 3.40 | -1.45% | 4,126,100 |
| May 8, 2026 | 3.43 | 3.48 | 3.41 | 3.45 | 3.45 | 1.17% | 5,874,700 |
| May 7, 2026 | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | - | 10,068,900 |
| May 6, 2026 | 3.51 | 3.52 | 3.40 | 3.41 | 3.41 | -2.01% | 15,880,900 |
| May 5, 2026 | 3.48 | 3.50 | 3.45 | 3.48 | 3.48 | 0.58% | 9,063,800 |
| May 4, 2026 | 3.54 | 3.56 | 3.46 | 3.46 | 3.46 | -3.08% | 15,193,400 |
| Apr 30, 2026 | 3.57 | 3.58 | 3.51 | 3.57 | 3.57 | 0.85% | 8,222,900 |
| Apr 29, 2026 | 3.58 | 3.60 | 3.53 | 3.54 | 3.54 | -1.67% | 7,247,800 |
| Apr 28, 2026 | 3.60 | 3.61 | 3.56 | 3.60 | 3.60 | 0.28% | 5,949,700 |
| Apr 27, 2026 | 3.60 | 3.63 | 3.58 | 3.59 | 3.59 | 0.28% | 4,854,100 |
| Apr 24, 2026 | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | -1.38% | 6,524,600 |
| Apr 23, 2026 | 3.74 | 3.74 | 3.61 | 3.63 | 3.63 | -3.46% | 11,862,900 |
| Apr 22, 2026 | 3.77 | 3.80 | 3.74 | 3.76 | 3.76 | - | 5,145,100 |
| Apr 20, 2026 | 3.78 | 3.80 | 3.75 | 3.76 | 3.76 | -1.05% | 3,048,600 |
| Apr 17, 2026 | 3.83 | 3.85 | 3.76 | 3.80 | 3.80 | - | 3,740,700 |
| Apr 16, 2026 | 3.84 | 3.85 | 3.79 | 3.80 | 3.80 | -1.30% | 2,671,100 |
| Apr 15, 2026 | 3.90 | 3.91 | 3.82 | 3.85 | 3.85 | -1.03% | 2,412,200 |
| Apr 14, 2026 | 3.85 | 3.92 | 3.83 | 3.89 | 3.89 | 1.04% | 3,227,700 |
| Apr 13, 2026 | 3.79 | 3.85 | 3.78 | 3.85 | 3.85 | 0.79% | 2,649,900 |
| Apr 10, 2026 | 3.83 | 3.88 | 3.81 | 3.82 | 3.82 | -0.26% | 2,354,600 |
| Apr 9, 2026 | 3.79 | 3.85 | 3.77 | 3.83 | 3.83 | 1.32% | 3,277,700 |
| Apr 8, 2026 | 3.76 | 3.83 | 3.75 | 3.78 | 3.78 | 2.44% | 5,233,200 |
| Apr 7, 2026 | 3.83 | 3.83 | 3.66 | 3.69 | 3.69 | -3.40% | 11,215,400 |
| Apr 6, 2026 | 3.89 | 3.90 | 3.81 | 3.82 | 3.82 | -1.55% | 5,266,800 |
| Apr 2, 2026 | 3.93 | 3.93 | 3.83 | 3.88 | 3.88 | -1.52% | 3,508,800 |
| Apr 1, 2026 | 3.94 | 3.96 | 3.91 | 3.94 | 3.94 | - | 3,101,100 |
| 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% | 1,799,600 |
| 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% | 3,969,600 |
| 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 |