Klabin S.A. (KLBAY)
OTCMKTS · Delayed Price · Currency is USD
6.83
-0.04 (-0.58%)
Nov 6, 2025, 4:00 PM EST
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | -0.63% | 3,778 |
| Nov 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| Nov 4, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.48% | 815 |
| Nov 3, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.74% | 100 |
| Oct 31, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 7 |
| Oct 30, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 79 |
| Oct 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.07% | 7,400 |
| Oct 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 27, 2025 | 6.77 | 6.77 | 6.75 | 6.75 | 6.75 | 2.12% | 7,415 |
| Oct 24, 2025 | 6.55 | 6.66 | 6.55 | 6.61 | 6.61 | -0.45% | 6,774 |
| Oct 23, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 15 |
| Oct 22, 2025 | 6.44 | 6.64 | 6.44 | 6.64 | 6.64 | 2.47% | 8,283 |
| Oct 21, 2025 | 6.47 | 6.48 | 6.45 | 6.48 | 6.48 | 1.09% | 1,584 |
| Oct 20, 2025 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | -0.54% | 544 |
| Oct 17, 2025 | 6.53 | 6.53 | 6.45 | 6.45 | 6.45 | -1.15% | 522 |
| Oct 16, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.15% | 114 |
| Oct 15, 2025 | 6.73 | 6.95 | 6.50 | 6.51 | 6.51 | -5.65% | 8,261 |
| Oct 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 108 |
| Oct 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 202 |
| Oct 10, 2025 | 6.53 | 6.99 | 6.50 | 6.90 | 6.90 | 5.34% | 24,014 |
| Oct 9, 2025 | 6.95 | 6.95 | 6.53 | 6.55 | 6.55 | -2.53% | 3,060 |
| Oct 8, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 171 |
| Oct 7, 2025 | 6.64 | 6.84 | 6.64 | 6.72 | 6.72 | 0.89% | 41,387 |
| Oct 6, 2025 | 6.80 | 6.80 | 6.63 | 6.66 | 6.66 | -1.10% | 109,257 |
| Oct 3, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Oct 2, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 110 |
| Oct 1, 2025 | 6.96 | 6.96 | 6.74 | 6.74 | 6.74 | 3.62% | 3,496 |
| Sep 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | 182 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.52 | 6.52 | 6.52 | -9.32% | 1,420 |
| Sep 26, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.91% | 153 |
| Sep 25, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 75 |
| Sep 24, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.95% | 299 |
| Sep 23, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 1,142 |
| Sep 22, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 75 |
| Sep 19, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -3.55% | 250 |
| Sep 18, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 28 |
| Sep 17, 2025 | 6.90 | 7.04 | 6.80 | 7.04 | 7.04 | 2.03% | 1,941 |
| Sep 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 149 |
| Sep 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.83% | 289 |
| Sep 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 15 |
| Sep 10, 2025 | 6.50 | 7.25 | 6.50 | 7.25 | 7.25 | 3.42% | 398 |
| Sep 9, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 46 |
| Sep 8, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 69 |
| Sep 5, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 10,104 |
| Sep 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.72% | 739 |
| Sep 3, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.58% | 100 |
| Sep 2, 2025 | 6.90 | 6.92 | 6.75 | 6.92 | 6.92 | 0.14% | 10,123 |
| Aug 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | 3,411 |
| Aug 28, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% | 1,693 |