Klabin S.A. (KLBAY)
OTCMKTS
· Delayed Price · Currency is USD
7.74
+0.04 (0.52%)
Feb 4, 2025, 10:04 AM EST
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 5,000 |
| Jan 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 11 |
| Jan 30, 2025 | 7.60 | 7.60 | 7.57 | 7.60 | 7.60 | 3.12% | 1,509 |
| Jan 29, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.41% | 100 |
| Jan 28, 2025 | 7.30 | 7.49 | 7.30 | 7.34 | 7.34 | -3.06% | 29,721 |
| Jan 27, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 6.65% | 103 |
| Jan 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.31% | 126 |
| Jan 23, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 4 |
| Jan 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 3 |
| Jan 21, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 3,306 |
| Jan 17, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 3 |
| Jan 16, 2025 | 7.19 | 7.19 | 6.94 | 6.94 | 6.94 | -9.03% | 3,461 |
| Jan 15, 2025 | 6.85 | 7.63 | 6.85 | 7.63 | 7.63 | 5.52% | 714 |
| Jan 14, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 47 |
| Jan 13, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| Jan 10, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 38 |
| Jan 8, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 42 |
| Jan 7, 2025 | 7.65 | 7.65 | 7.00 | 7.23 | 7.23 | 1.40% | 28,600 |
| Jan 6, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 7 |
| Jan 3, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Jan 2, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 81 |
| Dec 31, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 111 |
| Dec 30, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 178 |
| Dec 27, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Dec 26, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Dec 24, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 88 |
| Dec 23, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Dec 20, 2024 | 7.66 | 7.66 | 7.13 | 7.13 | 7.06 | -13.99% | 336 |
| Dec 19, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | - | 73 |
| Dec 18, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | 2.51% | 189 |
| Dec 17, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.01 | - | 36 |
| Dec 16, 2024 | 6.92 | 9.19 | 6.82 | 8.09 | 8.01 | 8.77% | 4,298 |
| Dec 13, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.36 | -2.17% | 103 |
| Dec 12, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - | 30 |
| Dec 11, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - | 10 |
| Dec 10, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - | - |
| Dec 9, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | 1.06% | 18,544 |
| Dec 6, 2024 | 7.50 | 7.52 | 7.36 | 7.52 | 7.45 | -3.59% | 3,689 |
| Dec 5, 2024 | 7.68 | 7.80 | 7.61 | 7.80 | 7.72 | 4.56% | 4,074 |
| Dec 4, 2024 | 7.11 | 7.50 | 7.00 | 7.46 | 7.39 | 7.34% | 49,027 |
| Dec 3, 2024 | 7.40 | 7.40 | 6.95 | 6.95 | 6.88 | -0.95% | 653 |
| Dec 2, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.95 | -0.04% | 111 |
| Nov 29, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.95 | 0.04% | 3 |
| Nov 27, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.95 | -4.40% | 100 |
| Nov 26, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | - | 9 |
| Nov 25, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | - | 29 |
| Nov 22, 2024 | 7.18 | 7.34 | 7.18 | 7.34 | 7.27 | -5.17% | 758 |
| Nov 21, 2024 | 7.00 | 7.74 | 7.00 | 7.74 | 7.66 | 10.57% | 932 |
| Nov 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | - | - |
| Nov 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | -2.64% | 1,100 |
| Nov 18, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.12 | -2.97% | 210 |
| Nov 15, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.34 | - | 40 |
| Nov 14, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.22 | - | 9 |
| Nov 13, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.22 | - | - |
| Nov 12, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.22 | -2.50% | 100 |
| Nov 11, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.40 | - | 27 |
| Nov 8, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.40 | - | - |
| Nov 7, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.40 | -2.31% | 653 |
| Nov 6, 2024 | 7.40 | 7.78 | 7.40 | 7.78 | 7.58 | 7.76% | 1,200 |
| Nov 5, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.03 | - | - |
| Nov 4, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.03 | - | 50 |
| Nov 1, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.03 | - | 2 |
| Oct 31, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.03 | -0.82% | 237 |
| Oct 30, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.09 | - | 1 |
| Oct 29, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.09 | - | 1 |
| Oct 28, 2024 | 7.41 | 7.41 | 7.28 | 7.28 | 7.09 | 2.54% | 7,707 |
| Oct 25, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.92 | - | 166 |
| Oct 24, 2024 | 7.54 | 7.54 | 7.09 | 7.10 | 6.92 | -2.61% | 16,489 |
| Oct 23, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.10 | - | 100 |
| Oct 22, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.10 | - | - |
| Oct 21, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.10 | 0.41% | 608 |
| Oct 18, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.07 | - | - |
| Oct 17, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.07 | 1.97% | 524 |
| Oct 16, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 6.94 | - | 14 |
| Oct 15, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 6.94 | - | 39 |
| Oct 14, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 6.94 | - | 1 |
| Oct 11, 2024 | 7.41 | 7.41 | 7.12 | 7.12 | 6.94 | -2.06% | 1,723 |
| Oct 10, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.08 | - | 6 |
| Oct 9, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.08 | - | 8 |
| Oct 8, 2024 | 7.22 | 7.27 | 7.22 | 7.27 | 7.08 | -6.91% | 2,581 |
| Oct 7, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.61 | - | 15 |
| Oct 4, 2024 | 7.79 | 7.81 | 7.71 | 7.81 | 7.61 | 0.77% | 1,000 |
| Oct 3, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.55 | -3.73% | 1,300 |
| Oct 2, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.84 | -0.12% | 100 |
| Oct 1, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.85 | 1.51% | 569 |
| Sep 30, 2024 | 7.93 | 7.94 | 7.93 | 7.94 | 7.73 | - | 1,259 |
| Sep 27, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.73 | 3.12% | 150 |
| Sep 26, 2024 | 7.71 | 7.71 | 7.70 | 7.70 | 7.50 | -0.13% | 1,300 |
| Sep 25, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.51 | - | - |
| Sep 24, 2024 | 7.78 | 7.78 | 7.71 | 7.71 | 7.51 | 5.91% | 413 |
| Sep 23, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.09 | - | 50 |
| Sep 20, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.09 | - | - |
| Sep 19, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.09 | - | 5 |
| Sep 18, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.09 | - | 12 |
| Sep 17, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.09 | -6.67% | 743 |
| Sep 16, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.60 | - | 207 |
| Sep 13, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.60 | 0.65% | 604 |
| Sep 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.55 | -1.08% | 300 |
| Sep 11, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.63 | - | - |
| Sep 10, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.63 | 1.10% | 100 |