Klabin S.A. (KLBAY)
OTCMKTS · Delayed Price · Currency is USD
7.41
+0.12 (1.61%)
Oct 8, 2026, 3:22 PM EST
KLBAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.51 | 7.51 | 7.29 | 7.41 | 7.41 | 1.61% | 7,401 |
| Oct 5, 2026 | 7.47 | 7.47 | 7.23 | 7.29 | 7.29 | 3.82% | 4,557 |
| Oct 2, 2026 | 6.98 | 7.02 | 6.98 | 7.02 | 7.02 | 2.11% | 1,234 |
| Oct 1, 2026 | 6.85 | 6.90 | 6.78 | 6.88 | 6.88 | -2.27% | 5,679 |
| Sep 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.10% | 301 |
| Sep 29, 2026 | 6.96 | 6.96 | 6.89 | 6.89 | 6.89 | 0.29% | 420 |
| Sep 25, 2026 | 7.02 | 7.06 | 6.87 | 6.87 | 6.87 | 1.03% | 2,378 |
| Sep 24, 2026 | 7.11 | 7.18 | 6.80 | 6.80 | 6.80 | -7.36% | 5,231 |
| Sep 23, 2026 | 7.31 | 7.34 | 7.27 | 7.34 | 7.34 | -1.08% | 1,350 |
| Sep 22, 2026 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | -1.92% | 1,336 |
| Sep 21, 2026 | 7.62 | 7.62 | 7.57 | 7.57 | 7.57 | -0.47% | 2,131 |
| Sep 18, 2026 | 7.66 | 7.66 | 7.60 | 7.60 | 7.60 | -0.45% | 974 |
| Sep 17, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.53% | 3,647 |
| Sep 16, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.05% | 298 |
| Sep 15, 2026 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | 0.40% | 850 |
| Sep 14, 2026 | 7.45 | 7.57 | 7.45 | 7.57 | 7.57 | -1.11% | 574 |
| Sep 10, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.84% | 648 |
| Sep 8, 2026 | 7.70 | 7.74 | 7.67 | 7.72 | 7.72 | 2.39% | 4,189 |
| Sep 4, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.37% | 1,941 |
| Sep 3, 2026 | 7.58 | 7.65 | 7.58 | 7.65 | 7.65 | 1.80% | 647 |
| Sep 2, 2026 | 7.56 | 7.66 | 7.51 | 7.51 | 7.51 | 1.49% | 2,325 |
| Sep 1, 2026 | 7.29 | 7.46 | 7.29 | 7.40 | 7.40 | 0.41% | 2,538 |
| Aug 31, 2026 | 7.30 | 7.37 | 7.30 | 7.37 | 7.37 | 1.55% | 1,849 |
| Aug 28, 2026 | 7.23 | 7.30 | 7.20 | 7.26 | 7.26 | 0.94% | 7,102 |
| Aug 27, 2026 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | -1.91% | 321 |
| Aug 26, 2026 | 7.19 | 7.33 | 7.14 | 7.33 | 7.33 | 2.52% | 1,223 |
| Aug 25, 2026 | 7.34 | 7.38 | 7.12 | 7.15 | 7.15 | -1.45% | 4,441 |
| Aug 24, 2026 | 7.25 | 7.32 | 7.25 | 7.26 | 7.26 | 2.04% | 3,783 |
| Aug 21, 2026 | 7.19 | 7.27 | 7.11 | 7.11 | 7.11 | 2.30% | 15,406 |
| Aug 20, 2026 | 6.93 | 7.03 | 6.93 | 6.95 | 6.95 | 1.98% | 14,799 |
| Aug 19, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.66% | 203 |
| Aug 18, 2026 | 6.77 | 6.77 | 6.74 | 6.77 | 6.77 | 1.04% | 1,448 |
| Aug 17, 2026 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -1.62% | 2,046 |
| Aug 14, 2026 | 6.77 | 6.81 | 6.73 | 6.81 | 6.81 | -2.01% | 1,857 |
| Aug 13, 2026 | 6.90 | 6.95 | 6.76 | 6.95 | 6.95 | 0.80% | 5,144 |
| Aug 12, 2026 | 6.88 | 6.90 | 6.86 | 6.90 | 6.90 | 0.44% | 2,657 |
| Aug 11, 2026 | 7.01 | 7.06 | 6.83 | 6.87 | 6.87 | -2.62% | 6,113 |
| Aug 10, 2026 | 7.07 | 7.08 | 7.05 | 7.05 | 7.05 | -0.84% | 6,984 |
| Aug 7, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.49% | 196 |
| Aug 6, 2026 | 7.17 | 7.24 | 7.14 | 7.15 | 7.15 | -0.35% | 1,456 |
| Aug 4, 2026 | 7.22 | 7.22 | 7.08 | 7.17 | 7.17 | -1.28% | 2,594 |
| Aug 3, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.91% | 321 |
| Jul 31, 2026 | 7.09 | 7.17 | 7.08 | 7.13 | 7.13 | -0.66% | 27,429 |
| Jul 30, 2026 | 7.12 | 7.22 | 7.12 | 7.17 | 7.17 | 2.78% | 10,590 |
| Jul 27, 2026 | 6.90 | 7.00 | 6.90 | 6.98 | 6.98 | 1.12% | 1,403 |
| Jul 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.07% | 308 |
| Jul 23, 2026 | 6.95 | 6.95 | 6.83 | 6.83 | 6.83 | -2.01% | 2,565 |
| Jul 21, 2026 | 6.89 | 6.97 | 6.85 | 6.97 | 6.97 | 1.95% | 663 |
| Jul 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.81% | 2,368 |
| Jul 17, 2026 | 6.77 | 6.89 | 6.77 | 6.89 | 6.89 | 1.95% | 2,759 |