Klabin S.A. (KLBAY)
OTCMKTS · Delayed Price · Currency is USD
7.01
+0.05 (0.72%)
Sep 5, 2025, 8:00 AM EDT
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 10,104 |
| Sep 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.72% | 739 |
| Sep 3, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.58% | 100 |
| Sep 2, 2025 | 6.90 | 6.92 | 6.75 | 6.92 | 6.92 | 0.14% | 10,123 |
| Aug 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | 3,411 |
| Aug 28, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% | 1,693 |
| Aug 27, 2025 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | 2.99% | 1,815 |
| Aug 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.22% | 531 |
| Aug 21, 2025 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 0.37% | 200 |
| Aug 20, 2025 | 6.84 | 6.84 | 6.04 | 6.69 | 6.69 | -2.34% | 17,738 |
| Aug 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.35% | 14 |
| Aug 18, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.33% | 5,598 |
| Aug 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 50 |
| Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.76 | -0.58% | 298 |
| Aug 13, 2025 | 7.05 | 7.05 | 6.89 | 6.89 | 6.80 | -1.43% | 4,624 |
| Aug 12, 2025 | 7.15 | 7.15 | 6.99 | 6.99 | 6.90 | -1.55% | 258 |
| Aug 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | - | 17 |
| Aug 8, 2025 | 7.66 | 7.66 | 7.10 | 7.10 | 7.01 | -7.79% | 970 |
| Aug 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | 7.24% | 196 |
| Aug 6, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.09 | - | 53 |
| Aug 5, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.09 | - | 17 |
| Aug 4, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.09 | 0.42% | 211 |
| Aug 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - | 1 |
| Jul 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - | 141 |
| Jul 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - | 148 |
| Jul 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - | 5 |
| Jul 28, 2025 | 6.25 | 7.15 | 6.25 | 7.15 | 7.06 | -2.46% | 38,210 |
| Jul 25, 2025 | 7.32 | 7.33 | 7.32 | 7.33 | 7.23 | - | 2,047 |
| Jul 24, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.23 | - | 85 |
| Jul 23, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.23 | 7.95% | 194 |
| Jul 22, 2025 | 7.28 | 7.28 | 6.79 | 6.79 | 6.70 | -5.55% | 300 |
| Jul 21, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.09 | - | - |
| Jul 18, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.09 | - | 116 |
| Jul 17, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.09 | - | 3 |
| Jul 16, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.09 | 0.76% | 120 |
| Jul 15, 2025 | 7.27 | 7.27 | 7.14 | 7.14 | 7.04 | 3.71% | 1,903 |
| Jul 14, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.79 | 0.15% | 351 |
| Jul 11, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.78 | -1.86% | 309 |
| Jul 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -0.03% | 116 |
| Jul 9, 2025 | 6.90 | 7.00 | 6.88 | 7.00 | 6.91 | 1.48% | 981 |
| Jul 8, 2025 | 6.99 | 6.99 | 6.90 | 6.90 | 6.81 | -1.22% | 700 |
| Jul 7, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - | 17 |
| Jul 3, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - | 22 |
| Jul 2, 2025 | 7.36 | 7.36 | 6.99 | 6.99 | 6.89 | -4.18% | 438 |
| Jul 1, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | 8.50% | 308 |
| Jun 30, 2025 | 7.01 | 7.01 | 6.18 | 6.72 | 6.63 | -2.90% | 1,202 |
| Jun 27, 2025 | 7.08 | 7.08 | 6.92 | 6.92 | 6.83 | 1.05% | 385 |
| Jun 26, 2025 | 6.84 | 6.85 | 6.84 | 6.85 | 6.76 | -1.18% | 1,489 |