Klabin S.A. (KLBAY)
OTCMKTS · Delayed Price · Currency is USD
8.10
+0.41 (5.33%)
At close: Feb 11, 2026
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.52% | 297 |
| Feb 9, 2026 | 7.49 | 7.74 | 7.49 | 7.65 | 7.65 | 2.96% | 3,169 |
| Feb 6, 2026 | 7.52 | 7.52 | 7.43 | 7.43 | 7.43 | -0.20% | 611 |
| Feb 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.29% | 336 |
| Feb 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.52% | 938 |
| Feb 3, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.09% | 6,053 |
| Feb 2, 2026 | 7.32 | 7.44 | 7.32 | 7.32 | 7.32 | 0.32% | 6,856 |
| Jan 30, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | -0.92% | 1,054 |
| Jan 29, 2026 | 7.44 | 7.51 | 7.37 | 7.37 | 7.37 | -2.84% | 1,472 |
| Jan 28, 2026 | 7.49 | 7.58 | 7.49 | 7.58 | 7.58 | 1.74% | 1,337 |
| Jan 27, 2026 | 7.52 | 7.52 | 7.39 | 7.45 | 7.45 | 0.77% | 18,642 |
| Jan 26, 2026 | 7.24 | 7.39 | 7.24 | 7.39 | 7.39 | 2.25% | 1,506 |
| Jan 23, 2026 | 7.16 | 7.35 | 7.16 | 7.23 | 7.23 | -0.41% | 3,133 |
| Jan 22, 2026 | 7.28 | 7.32 | 7.26 | 7.26 | 7.26 | 3.71% | 1,117 |
| Jan 21, 2026 | 7.11 | 7.11 | 7.00 | 7.00 | 7.00 | 1.60% | 424 |
| Jan 20, 2026 | 7.00 | 7.00 | 6.87 | 6.89 | 6.89 | -7.76% | 1,188 |
| Jan 16, 2026 | 6.96 | 7.47 | 6.96 | 7.47 | 7.47 | 5.66% | 16,706 |
| Jan 15, 2026 | 7.04 | 7.07 | 7.04 | 7.07 | 7.07 | 2.49% | 549 |
| Jan 14, 2026 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | -0.46% | 3,284 |
| Jan 13, 2026 | 6.91 | 6.93 | 6.89 | 6.93 | 6.93 | -1.55% | 967 |
| Jan 12, 2026 | 7.05 | 7.05 | 6.93 | 7.04 | 7.04 | -0.58% | 2,114 |
| Jan 9, 2026 | 6.88 | 7.08 | 6.88 | 7.08 | 7.08 | 2.76% | 6,258 |
| Jan 8, 2026 | 6.89 | 6.89 | 6.81 | 6.89 | 6.89 | 0.51% | 2,704 |
| Jan 7, 2026 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | -2.36% | 811 |
| Jan 6, 2026 | 6.98 | 7.02 | 6.98 | 7.02 | 7.02 | 1.90% | 1,055 |
| Jan 5, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.28% | 21,294 |
| Jan 2, 2026 | 6.87 | 6.98 | 6.87 | 6.98 | 6.98 | 2.18% | 1,212 |
| Dec 31, 2025 | 6.79 | 6.83 | 6.79 | 6.83 | 6.83 | -0.26% | 1,288 |
| Dec 30, 2025 | 6.88 | 6.88 | 6.85 | 6.85 | 6.85 | -1.37% | 945 |
| Dec 29, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.24% | 292 |
| Dec 26, 2025 | 7.66 | 7.66 | 6.81 | 7.03 | 7.03 | -8.46% | 6,617 |
| Dec 24, 2025 | 7.99 | 7.99 | 7.68 | 7.68 | 7.68 | 13.95% | 450 |
| Dec 23, 2025 | 6.73 | 6.74 | 6.73 | 6.74 | 6.74 | -0.88% | 1,925 |
| Dec 22, 2025 | 8.00 | 8.00 | 6.80 | 6.80 | 6.80 | -3.55% | 15,117 |
| Dec 19, 2025 | 8.20 | 8.25 | 6.86 | 7.05 | 7.05 | -12.68% | 22,929 |
| Dec 18, 2025 | 8.07 | 8.91 | 8.02 | 8.07 | 8.00 | - | 2,853 |
| Dec 17, 2025 | 7.82 | 9.56 | 7.32 | 8.07 | 8.00 | -16.36% | 7,249 |
| Dec 16, 2025 | 6.78 | 10.23 | 6.78 | 9.65 | 9.56 | 35.40% | 12,115 |
| Dec 15, 2025 | 7.25 | 7.61 | 7.08 | 7.13 | 7.06 | - | 12,322 |
| Dec 12, 2025 | 8.31 | 8.31 | 6.93 | 7.13 | 7.06 | 3.60% | 2,640 |
| Dec 11, 2025 | 7.03 | 7.87 | 6.88 | 6.88 | 6.82 | -4.80% | 8,923 |
| Dec 10, 2025 | 7.19 | 7.23 | 6.99 | 7.23 | 7.16 | 3.70% | 2,911 |
| Dec 9, 2025 | 6.99 | 7.10 | 6.92 | 6.97 | 6.91 | 0.14% | 9,323 |
| Dec 8, 2025 | 6.93 | 6.96 | 6.93 | 6.96 | 6.90 | 1.30% | 980 |
| Dec 5, 2025 | 6.80 | 6.91 | 6.80 | 6.87 | 6.81 | 1.76% | 7,332 |
| Dec 4, 2025 | 6.72 | 6.75 | 6.72 | 6.75 | 6.69 | 1.03% | 2,681 |
| Dec 3, 2025 | 7.22 | 7.22 | 6.68 | 6.68 | 6.62 | 0.59% | 26,753 |
| Dec 2, 2025 | 6.65 | 6.73 | 6.64 | 6.64 | 6.58 | -0.73% | 3,042 |
| Dec 1, 2025 | 6.46 | 6.73 | 6.46 | 6.69 | 6.63 | 3.21% | 572,731 |
| Nov 28, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | -2.67% | 377 |