Klabin S.A. (KLBAY)
OTCMKTS
· Delayed Price · Currency is USD
6.90
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Klabin Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 65 |
May 8, 2025 | 6.79 | 6.90 | 6.78 | 6.90 | 6.90 | 3.14% | 3,943 |
May 7, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 54 |
May 6, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 58 |
May 5, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 4.45% | 680 |
May 2, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.08% | 300 |
May 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.93% | 212 |
Apr 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
Apr 29, 2025 | 6.49 | 6.49 | 6.46 | 6.46 | 6.46 | -0.62% | 407 |
Apr 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
Apr 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38% | 207 |
Apr 24, 2025 | 6.60 | 6.60 | 6.11 | 6.11 | 6.11 | -3.02% | 563 |
Apr 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 60 |
Apr 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 34 |
Apr 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 94 |
Apr 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.94% | 333 |
Apr 16, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 33 |
Apr 15, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 15 |
Apr 14, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 7 |
Apr 11, 2025 | 5.59 | 6.12 | 5.59 | 6.12 | 6.12 | 9.48% | 797 |
Apr 10, 2025 | 6.00 | 6.17 | 5.57 | 5.59 | 5.59 | -11.13% | 795 |
Apr 9, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 80 |
Apr 8, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 4.49% | 761 |
Apr 7, 2025 | 7.43 | 7.43 | 6.02 | 6.02 | 6.02 | 0.17% | 612 |
Apr 4, 2025 | 6.81 | 6.81 | 6.01 | 6.01 | 6.01 | -7.82% | 1,453 |
Apr 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 100 |
Apr 2, 2025 | 6.66 | 6.84 | 6.52 | 6.52 | 6.52 | -3.55% | 1,007 |
Apr 1, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | 58 |
Mar 31, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.31% | 1,007 |
Mar 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 432 |
Mar 27, 2025 | 6.34 | 6.85 | 6.34 | 6.85 | 6.85 | -1.72% | 347 |
Mar 26, 2025 | 6.70 | 6.98 | 6.66 | 6.97 | 6.97 | 2.65% | 8,433 |
Mar 25, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 3.51% | 164 |
Mar 24, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
Mar 21, 2025 | 6.80 | 6.83 | 6.56 | 6.56 | 6.56 | -6.02% | 50,195 |
Mar 20, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.16% | 1,660 |
Mar 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 30 |
Mar 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
Mar 17, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 603 |
Mar 14, 2025 | 6.50 | 6.96 | 6.50 | 6.90 | 6.90 | 2.45% | 10,954 |
Mar 13, 2025 | 6.05 | 6.74 | 6.05 | 6.74 | 6.74 | 3.78% | 1,538 |
Mar 12, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.96% | 250 |
Mar 11, 2025 | 7.40 | 7.40 | 6.62 | 6.62 | 6.62 | 1.38% | 345 |
Mar 10, 2025 | 7.65 | 7.65 | 6.53 | 6.53 | 6.53 | -14.08% | 14,078 |
Mar 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | - | 94 |
Mar 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | - | - |
Mar 5, 2025 | 6.80 | 7.60 | 6.80 | 7.60 | 7.58 | 2.70% | 2,351 |
Mar 4, 2025 | 8.00 | 8.00 | 7.40 | 7.40 | 7.38 | -1.95% | 362 |
Mar 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | - | 2 |
Feb 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | 4.24% | 231 |