Klabin S.A. (KLBAY)
OTCMKTS
· Delayed Price · Currency is USD
6.55
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% | 354 |
| Jun 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 2 |
| Jun 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 13 |
| Jun 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.09% | 300 |
| May 30, 2025 | 6.68 | 6.68 | 6.54 | 6.54 | 6.54 | -6.82% | 258 |
| May 29, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.98% | 153 |
| May 28, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.46% | 1,400 |
| May 27, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 166 |
| May 23, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| May 22, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 10.41% | 34,027 |
| May 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2 |
| May 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.40% | 106 |
| May 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | - | - |
| May 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | -4.97% | 16,412 |
| May 14, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.82 | - | 29 |
| May 13, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.82 | -7.32% | 36,483 |
| May 12, 2025 | 6.90 | 7.38 | 6.90 | 7.38 | 7.36 | 6.96% | 1,094 |
| May 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | - | 65 |
| May 8, 2025 | 6.79 | 6.90 | 6.78 | 6.90 | 6.88 | 3.14% | 3,943 |
| May 7, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.67 | - | 54 |
| May 6, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.67 | - | 58 |
| May 5, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.67 | 4.45% | 680 |
| May 2, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.39 | 0.08% | 300 |
| May 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.38 | -0.93% | 212 |
| Apr 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.44 | - | - |
| Apr 29, 2025 | 6.49 | 6.49 | 6.46 | 6.46 | 6.44 | -0.62% | 407 |
| Apr 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | - | - |
| Apr 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | 6.38% | 207 |
| Apr 24, 2025 | 6.60 | 6.60 | 6.11 | 6.11 | 6.09 | -3.02% | 563 |
| Apr 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | - | 60 |
| Apr 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | - | 34 |
| Apr 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | - | 94 |
| Apr 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | 2.94% | 333 |
| Apr 16, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | - | 33 |
| Apr 15, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | - | 15 |
| Apr 14, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | - | 7 |
| Apr 11, 2025 | 5.59 | 6.12 | 5.59 | 6.12 | 6.10 | 9.48% | 797 |
| Apr 10, 2025 | 6.00 | 6.17 | 5.57 | 5.59 | 5.58 | -11.13% | 795 |
| Apr 9, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.27 | - | 80 |
| Apr 8, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.27 | 4.49% | 761 |
| Apr 7, 2025 | 7.43 | 7.43 | 6.02 | 6.02 | 6.01 | 0.17% | 612 |
| Apr 4, 2025 | 6.81 | 6.81 | 6.01 | 6.01 | 6.00 | -7.82% | 1,453 |
| Apr 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.50 | - | 100 |
| Apr 2, 2025 | 6.66 | 6.84 | 6.52 | 6.52 | 6.50 | -3.55% | 1,007 |
| Apr 1, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.74 | - | 58 |
| Mar 31, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.74 | -1.31% | 1,007 |
| Mar 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | - | 432 |
| Mar 27, 2025 | 6.34 | 6.85 | 6.34 | 6.85 | 6.83 | -1.72% | 347 |