Skip to main content
Klabin S.A. (KLBAY)
OTCMKTS · Delayed Price · Currency is USD
7.13
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST

Klabin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20247.137.137.137.137.13-88
Dec 23, 20247.137.137.137.137.13--
Dec 20, 20247.667.667.137.137.06-13.99%336
Dec 19, 20248.298.298.298.298.21-73
Dec 18, 20248.298.298.298.298.212.51%189
Dec 17, 20248.098.098.098.098.01-36
Dec 16, 20246.929.196.828.098.018.77%4,298
Dec 13, 20247.447.447.447.447.36-2.17%103
Dec 12, 20247.607.607.607.607.52-30
Dec 11, 20247.607.607.607.607.52-10
Dec 10, 20247.607.607.607.607.52--
Dec 9, 20247.607.607.607.607.521.06%18,544
Dec 6, 20247.507.527.367.527.45-3.59%3,689
Dec 5, 20247.687.807.617.807.724.56%4,074
Dec 4, 20247.117.507.007.467.397.34%49,027
Dec 3, 20247.407.406.956.956.88-0.95%653
Dec 2, 20247.027.027.027.026.95-0.04%111
Nov 29, 20247.027.027.027.026.950.04%3
Nov 27, 20247.027.027.027.026.95-4.40%100
Nov 26, 20247.347.347.347.347.27-9
Nov 25, 20247.347.347.347.347.27-29
Nov 22, 20247.187.347.187.347.27-5.17%758
Nov 21, 20247.007.747.007.747.6610.57%932
Nov 20, 20247.007.007.007.006.93--
Nov 19, 20247.007.007.007.006.93-2.64%1,100
Nov 18, 20247.197.197.197.197.12-2.97%210
Nov 15, 20247.417.417.417.417.34-40
Nov 14, 20247.417.417.417.417.22-9
Nov 13, 20247.417.417.417.417.22--
Nov 12, 20247.417.417.417.417.22-2.50%100
Nov 11, 20247.607.607.607.607.40-27
Nov 8, 20247.607.607.607.607.40--
Nov 7, 20247.607.607.607.607.40-2.31%653
Nov 6, 20247.407.787.407.787.587.76%1,200
Nov 5, 20247.227.227.227.227.03--
Nov 4, 20247.227.227.227.227.03-50
Nov 1, 20247.227.227.227.227.03-2
Oct 31, 20247.227.227.227.227.03-0.82%237
Oct 30, 20247.287.287.287.287.09-1
Oct 29, 20247.287.287.287.287.09-1
Oct 28, 20247.417.417.287.287.092.54%7,707
Oct 25, 20247.107.107.107.106.92-166
Oct 24, 20247.547.547.097.106.92-2.61%16,489
Oct 23, 20247.297.297.297.297.10-100
Oct 22, 20247.297.297.297.297.10--
Oct 21, 20247.297.297.297.297.100.41%608
Oct 18, 20247.267.267.267.267.07--
Oct 17, 20247.267.267.267.267.071.97%524
Oct 16, 20247.127.127.127.126.94-14
Oct 15, 20247.127.127.127.126.94-39
Oct 14, 20247.127.127.127.126.94-1
Oct 11, 20247.417.417.127.126.94-2.06%1,723
Oct 10, 20247.277.277.277.277.08-6
Oct 9, 20247.277.277.277.277.08-8
Oct 8, 20247.227.277.227.277.08-6.91%2,581
Oct 7, 20247.817.817.817.817.61-15
Oct 4, 20247.797.817.717.817.610.77%1,000
Oct 3, 20247.657.757.657.757.55-3.73%1,300
Oct 2, 20248.058.058.058.057.84-0.12%100
Oct 1, 20248.068.068.068.067.851.51%569
Sep 30, 20247.937.947.937.947.73-1,259
Sep 27, 20247.947.947.947.947.733.12%150
Sep 26, 20247.717.717.707.707.50-0.13%1,300
Sep 25, 20247.717.717.717.717.51--
Sep 24, 20247.787.787.717.717.515.91%413
Sep 23, 20247.287.287.287.287.09-50
Sep 20, 20247.287.287.287.287.09--
Sep 19, 20247.287.287.287.287.09-5
Sep 18, 20247.287.287.287.287.09-12
Sep 17, 20247.287.287.287.287.09-6.67%743
Sep 16, 20247.807.807.807.807.60-207
Sep 13, 20247.807.807.807.807.600.65%604
Sep 12, 20247.757.757.757.757.55-1.08%300
Sep 11, 20247.847.847.847.847.63--
Sep 10, 20247.847.847.847.847.631.10%100
Sep 9, 20247.757.757.757.757.55-68
Sep 6, 20247.757.757.757.757.55--
Sep 5, 20247.757.757.757.757.55-48
Sep 4, 20247.757.757.757.757.55--
Sep 3, 20247.757.757.757.757.55-3.49%181
Aug 30, 20247.618.037.518.037.821.67%650
Aug 29, 20247.907.907.907.907.69-4.61%205
Aug 28, 20248.288.288.288.288.073.50%159
Aug 27, 20248.008.008.008.007.79-403
Aug 26, 20248.008.008.008.007.79-92
Aug 23, 20248.008.008.008.007.79-4,805
Aug 22, 20248.008.008.008.007.790.63%1,018
Aug 21, 20248.008.017.957.957.74-0.25%1,058
Aug 20, 20247.707.977.707.977.766.98%3,223
Aug 19, 20247.457.457.457.457.26-2.61%266
Aug 16, 20247.567.657.567.657.452.14%525
Aug 15, 20247.497.497.497.497.30-106
Aug 14, 20247.497.497.497.497.30--
Aug 13, 20248.008.007.497.497.304.32%3,795
Aug 12, 20247.187.187.187.186.99--
Aug 9, 20247.187.187.187.186.99-98
Aug 8, 20247.187.187.187.186.88--
Aug 7, 20247.187.187.187.186.88-1
Aug 6, 20247.187.187.187.186.88--
Aug 5, 20247.187.187.187.186.88-14