Klabin S.A. (KLBAY)
OTCMKTS · Delayed Price · Currency is USD
6.90
+0.35 (5.34%)
Oct 13, 2025, 8:01 AM EDT

Klabin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20256.536.996.506.906.905.34%24,014
Oct 9, 20256.956.956.536.556.55-2.53%3,060
Oct 8, 20256.726.726.726.726.72-171
Oct 7, 20256.646.846.646.726.720.89%41,387
Oct 6, 20256.806.806.636.666.66-1.10%109,257
Oct 3, 20256.746.746.746.746.74--
Oct 2, 20256.746.746.746.746.74-110
Oct 1, 20256.966.966.746.746.743.62%3,496
Sep 30, 20256.506.506.506.506.50-0.31%182
Sep 29, 20256.906.906.526.526.52-9.32%1,420
Sep 26, 20257.197.197.197.197.19-1.91%153
Sep 25, 20257.337.337.337.337.33-75
Sep 24, 20257.337.337.337.337.337.95%299
Sep 23, 20256.796.796.796.796.79-1,142
Sep 22, 20256.796.796.796.796.79-75
Sep 19, 20256.796.796.796.796.79-3.55%250
Sep 18, 20257.047.047.047.047.04-28
Sep 17, 20256.907.046.807.047.042.03%1,941
Sep 16, 20256.906.906.906.906.90-149
Sep 15, 20256.906.906.906.906.90-4.83%289
Sep 12, 20257.257.257.257.257.25--
Sep 11, 20257.257.257.257.257.25-15
Sep 10, 20256.507.256.507.257.253.42%398
Sep 9, 20257.017.017.017.017.01-46
Sep 8, 20257.017.017.017.017.01-69
Sep 5, 20257.017.017.017.017.01-10,104
Sep 4, 20257.017.017.017.017.010.72%739
Sep 3, 20256.966.966.966.966.960.58%100
Sep 2, 20256.906.926.756.926.920.14%10,123
Aug 29, 20256.916.916.916.916.91-3,411
Aug 28, 20256.916.916.916.916.910.14%1,693
Aug 27, 20256.926.926.906.906.902.99%1,815
Aug 26, 20256.706.706.706.706.70--
Aug 25, 20256.706.706.706.706.70--
Aug 22, 20256.706.706.706.706.70-0.22%531
Aug 21, 20256.706.726.706.726.720.37%200
Aug 20, 20256.846.846.046.696.69-2.34%17,738
Aug 19, 20256.856.856.856.856.851.35%14
Aug 18, 20256.766.766.766.766.76-1.33%5,598
Aug 15, 20256.856.856.856.856.85-50
Aug 14, 20256.856.856.856.856.76-0.58%298
Aug 13, 20257.057.056.896.896.80-1.43%4,624
Aug 12, 20257.157.156.996.996.90-1.55%258
Aug 11, 20257.107.107.107.107.01-17
Aug 8, 20257.667.667.107.107.01-7.79%970
Aug 7, 20257.707.707.707.707.607.24%196
Aug 6, 20257.187.187.187.187.09-53
Aug 5, 20257.187.187.187.187.09-17
Aug 4, 20257.187.187.187.187.090.42%211
Aug 1, 20257.157.157.157.157.06-1