Klabin S.A. (KLBAY)
OTCMKTS · Delayed Price · Currency is USD
7.20
+0.25 (3.60%)
At close: Dec 12, 2025
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 8.39 | 8.39 | 7.00 | 7.20 | 7.20 | 3.60% | 2,614 |
| Dec 11, 2025 | 7.10 | 7.95 | 6.95 | 6.95 | 6.95 | -4.79% | 8,835 |
| Dec 10, 2025 | 7.26 | 7.30 | 7.06 | 7.30 | 7.30 | 3.69% | 2,883 |
| Dec 9, 2025 | 7.06 | 7.17 | 6.99 | 7.04 | 7.04 | 0.14% | 9,231 |
| Dec 8, 2025 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 1.30% | 971 |
| Dec 5, 2025 | 6.87 | 6.98 | 6.87 | 6.94 | 6.94 | 1.76% | 7,260 |
| Dec 4, 2025 | 6.79 | 6.82 | 6.79 | 6.82 | 6.82 | 1.04% | 2,655 |
| Dec 3, 2025 | 7.29 | 7.29 | 6.75 | 6.75 | 6.75 | 0.60% | 26,489 |
| Dec 2, 2025 | 6.72 | 6.80 | 6.71 | 6.71 | 6.71 | -0.74% | 3,012 |
| Dec 1, 2025 | 6.52 | 6.80 | 6.52 | 6.76 | 6.76 | 3.21% | 567,061 |
| Nov 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.67% | 374 |
| Nov 26, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2.75% | 153,242 |
| Nov 25, 2025 | 6.51 | 6.58 | 6.51 | 6.55 | 6.55 | -3.25% | 1,357 |
| Nov 21, 2025 | 6.66 | 6.77 | 6.66 | 6.77 | 6.77 | -1.25% | 337 |
| Nov 20, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.42% | 178 |
| Nov 19, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | 330 |
| Nov 18, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.26% | 151 |
| Nov 17, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.20% | 125 |
| Nov 13, 2025 | 6.83 | 7.00 | 6.83 | 7.00 | 6.91 | 2.41% | 324 |
| Nov 11, 2025 | 6.83 | 6.84 | 6.83 | 6.84 | 6.74 | 0.12% | 1,511 |
| Nov 6, 2025 | 6.82 | 6.83 | 6.82 | 6.83 | 6.74 | -0.63% | 3,778 |
| Nov 4, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.78 | 1.48% | 815 |
| Nov 3, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.68 | -1.74% | 100 |
| Oct 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.80 | 2.07% | 7,400 |
| Oct 27, 2025 | 6.77 | 6.77 | 6.75 | 6.75 | 6.66 | 2.12% | 7,415 |
| Oct 24, 2025 | 6.55 | 6.66 | 6.55 | 6.61 | 6.52 | -0.45% | 6,774 |
| Oct 22, 2025 | 6.44 | 6.64 | 6.44 | 6.64 | 6.55 | 2.47% | 8,283 |
| Oct 21, 2025 | 6.47 | 6.48 | 6.45 | 6.48 | 6.39 | 1.09% | 1,584 |
| Oct 20, 2025 | 6.40 | 6.41 | 6.40 | 6.41 | 6.32 | -0.54% | 544 |
| Oct 17, 2025 | 6.53 | 6.53 | 6.45 | 6.45 | 6.36 | -1.15% | 522 |
| Oct 16, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.43 | 0.15% | 114 |
| Oct 15, 2025 | 6.73 | 6.95 | 6.50 | 6.51 | 6.42 | -5.65% | 8,261 |
| Oct 10, 2025 | 6.53 | 6.99 | 6.50 | 6.90 | 6.81 | 5.34% | 24,014 |
| Oct 9, 2025 | 6.95 | 6.95 | 6.53 | 6.55 | 6.46 | -2.53% | 3,060 |
| Oct 8, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.63 | - | 171 |
| Oct 7, 2025 | 6.64 | 6.84 | 6.64 | 6.72 | 6.63 | 0.89% | 41,387 |
| Oct 6, 2025 | 6.80 | 6.80 | 6.63 | 6.66 | 6.57 | -1.10% | 109,257 |
| Oct 1, 2025 | 6.96 | 6.96 | 6.74 | 6.74 | 6.64 | 3.62% | 3,496 |
| Sep 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | -0.31% | 182 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.52 | 6.52 | 6.43 | -9.32% | 1,420 |
| Sep 26, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.09 | -1.91% | 153 |
| Sep 24, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.23 | 7.95% | 299 |
| Sep 19, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.70 | -3.55% | 250 |
| Sep 17, 2025 | 6.90 | 7.04 | 6.80 | 7.04 | 6.95 | 2.03% | 1,941 |
| Sep 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | - | 149 |
| Sep 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | -4.83% | 289 |
| Sep 10, 2025 | 6.50 | 7.25 | 6.50 | 7.25 | 7.15 | 3.42% | 398 |
| Sep 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | 0.79% | 739 |
| Sep 3, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.86 | 0.51% | 100 |
| Sep 2, 2025 | 6.90 | 6.92 | 6.75 | 6.92 | 6.83 | 0.14% | 10,123 |