Klabin S.A. (KLBAY)
OTCMKTS
· Delayed Price · Currency is USD
6.49
+0.25 (3.78%)
Mar 13, 2025, 9:42 AM EST
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 6.05 | 6.74 | 6.05 | 6.74 | 6.74 | 3.78% | 1,538 |
| Mar 12, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.96% | 250 |
| Mar 11, 2025 | 7.40 | 7.40 | 6.62 | 6.62 | 6.62 | 1.38% | 345 |
| Mar 10, 2025 | 7.65 | 7.65 | 6.53 | 6.53 | 6.53 | -14.08% | 14,078 |
| Mar 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | - | 94 |
| Mar 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | - | - |
| Mar 5, 2025 | 6.80 | 7.60 | 6.80 | 7.60 | 7.58 | 2.70% | 2,351 |
| Mar 4, 2025 | 8.00 | 8.00 | 7.40 | 7.40 | 7.38 | -1.95% | 362 |
| Mar 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | - | 2 |
| Feb 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | 4.24% | 231 |
| Feb 27, 2025 | 7.40 | 7.40 | 7.24 | 7.24 | 7.22 | -2.19% | 646 |
| Feb 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | - | - |
| Feb 25, 2025 | 7.13 | 7.40 | 7.13 | 7.40 | 7.38 | 0.98% | 570 |
| Feb 24, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.31 | - | 4 |
| Feb 21, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.31 | -4.31% | 334 |
| Feb 20, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.64 | - | - |
| Feb 19, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.64 | - | - |
| Feb 18, 2025 | 7.91 | 7.91 | 7.36 | 7.66 | 7.64 | 4.50% | 5,916 |
| Feb 14, 2025 | 7.51 | 7.51 | 7.33 | 7.33 | 7.31 | 7.79% | 1,331 |
| Feb 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | - | - |
| Feb 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | -8.11% | 409 |
| Feb 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | -0.20% | 345 |
| Feb 10, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.40 | 2.84% | 245 |
| Feb 7, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.19 | -0.96% | 118 |
| Feb 6, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.26 | - | 64 |
| Feb 5, 2025 | 7.42 | 7.42 | 6.90 | 7.28 | 7.26 | -5.94% | 2,081 |
| Feb 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.72 | 0.52% | 291 |
| Feb 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.68 | 1.32% | 5,000 |
| Jan 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | - | 11 |
| Jan 30, 2025 | 7.60 | 7.60 | 7.57 | 7.60 | 7.58 | 3.12% | 1,509 |
| Jan 29, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.35 | 0.41% | 100 |
| Jan 28, 2025 | 7.30 | 7.49 | 7.30 | 7.34 | 7.32 | -3.06% | 29,721 |
| Jan 27, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.55 | 6.65% | 103 |
| Jan 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | 2.31% | 126 |
| Jan 23, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.92 | - | 4 |
| Jan 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.92 | - | 3 |
| Jan 21, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.92 | - | 3,306 |
| Jan 17, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.92 | - | 3 |
| Jan 16, 2025 | 7.19 | 7.19 | 6.94 | 6.94 | 6.92 | -9.03% | 3,461 |
| Jan 15, 2025 | 6.85 | 7.63 | 6.85 | 7.63 | 7.61 | 5.52% | 714 |
| Jan 14, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.21 | - | 47 |
| Jan 13, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.21 | - | - |
| Jan 10, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.21 | - | 38 |
| Jan 8, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.21 | - | 42 |
| Jan 7, 2025 | 7.65 | 7.65 | 7.00 | 7.23 | 7.21 | 1.40% | 28,600 |
| Jan 6, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.11 | - | 7 |
| Jan 3, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.11 | - | - |
| Jan 2, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.11 | - | 81 |
| Dec 31, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.11 | - | 111 |
| Dec 30, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.11 | - | 178 |