Klabin S.A. (KLBAY)
OTCMKTS · Delayed Price · Currency is USD
7.08
+0.19 (2.76%)
At close: Jan 9, 2026
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.60 | 2.74% | 154,774 |
| Nov 25, 2025 | 6.44 | 6.51 | 6.44 | 6.49 | 6.42 | -3.25% | 1,370 |
| Nov 21, 2025 | 6.59 | 6.70 | 6.59 | 6.70 | 6.64 | -1.25% | 340 |
| Nov 20, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | 1.42% | 179 |
| Nov 19, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.63 | - | 333 |
| Nov 18, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.63 | -2.26% | 152 |
| Nov 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | -1.20% | 126 |
| Nov 13, 2025 | 6.76 | 6.93 | 6.76 | 6.93 | 6.77 | 2.42% | 327 |
| Nov 11, 2025 | 6.76 | 6.77 | 6.76 | 6.77 | 6.61 | 0.12% | 1,526 |
| Nov 6, 2025 | 6.75 | 6.76 | 6.75 | 6.76 | 6.61 | -0.63% | 3,815 |
| Nov 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | 1.48% | 823 |
| Nov 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | -1.74% | 101 |
| Oct 29, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.67 | 2.08% | 7,474 |
| Oct 27, 2025 | 6.70 | 6.70 | 6.68 | 6.68 | 6.53 | 2.11% | 7,489 |
| Oct 24, 2025 | 6.49 | 6.59 | 6.49 | 6.55 | 6.40 | -0.44% | 6,841 |
| Oct 22, 2025 | 6.38 | 6.57 | 6.38 | 6.57 | 6.43 | 2.46% | 8,365 |
| Oct 21, 2025 | 6.41 | 6.42 | 6.39 | 6.42 | 6.27 | 1.09% | 1,599 |
| Oct 20, 2025 | 6.34 | 6.35 | 6.34 | 6.35 | 6.20 | -0.53% | 549 |
| Oct 17, 2025 | 6.47 | 6.47 | 6.38 | 6.38 | 6.24 | -1.15% | 527 |
| Oct 16, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.31 | 0.14% | 115 |
| Oct 15, 2025 | 6.66 | 6.88 | 6.44 | 6.45 | 6.30 | -5.65% | 8,343 |