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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 27, 2025 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | 2.99% | 1,815 |
Aug 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
Aug 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
Aug 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.22% | 531 |
Aug 21, 2025 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 0.37% | 200 |
Aug 20, 2025 | 6.84 | 6.84 | 6.04 | 6.69 | 6.69 | -2.34% | 17,738 |
Aug 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.35% | 14 |
Aug 18, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.33% | 5,598 |
Aug 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 50 |
Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.76 | -0.58% | 298 |
Aug 13, 2025 | 7.05 | 7.05 | 6.89 | 6.89 | 6.80 | -1.43% | 4,624 |
Aug 12, 2025 | 7.15 | 7.15 | 6.99 | 6.99 | 6.90 | -1.55% | 258 |
Aug 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | - | 17 |
Aug 8, 2025 | 7.66 | 7.66 | 7.10 | 7.10 | 7.01 | -7.79% | 970 |
Aug 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | 7.24% | 196 |
Aug 6, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.09 | - | 53 |
Aug 5, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.09 | - | 17 |
Aug 4, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.09 | 0.42% | 211 |
Aug 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - | 1 |