Klabin S.A. (KLBAY)
OTCMKTS
· Delayed Price · Currency is USD
6.99
-0.30 (-4.12%)
Jul 2, 2025, 4:00 PM EDT
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 7.36 | 7.36 | 6.99 | 6.99 | 6.99 | -4.18% | 438 |
| Jul 1, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 8.50% | 308 |
| Jun 30, 2025 | 7.01 | 7.01 | 6.18 | 6.72 | 6.72 | -2.90% | 1,202 |
| Jun 27, 2025 | 7.08 | 7.08 | 6.92 | 6.92 | 6.92 | 1.05% | 385 |
| Jun 26, 2025 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | -1.18% | 1,489 |
| Jun 25, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 92 |
| Jun 24, 2025 | 6.80 | 6.93 | 6.77 | 6.93 | 6.93 | 8.45% | 3,755 |
| Jun 23, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.69% | 302 |
| Jun 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.74% | 300 |
| Jun 18, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 6 |
| Jun 17, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.84% | 157 |
| Jun 16, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 60 |
| Jun 13, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 55 |
| Jun 12, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 34 |
| Jun 11, 2025 | 7.14 | 7.14 | 6.56 | 6.56 | 6.56 | -4.51% | 940 |
| Jun 10, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% | 101 |
| Jun 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 4.57% | 236 |
| Jun 6, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% | 354 |
| Jun 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 2 |
| Jun 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 13 |
| Jun 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.09% | 300 |
| May 30, 2025 | 6.68 | 6.68 | 6.54 | 6.54 | 6.54 | -6.82% | 258 |
| May 29, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.98% | 153 |
| May 28, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.46% | 1,400 |
| May 27, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 166 |
| May 23, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| May 22, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 10.41% | 34,027 |
| May 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2 |
| May 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.40% | 106 |
| May 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | - | - |
| May 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | -4.97% | 16,412 |
| May 14, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.82 | - | 29 |
| May 13, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.82 | -7.32% | 36,483 |
| May 12, 2025 | 6.90 | 7.38 | 6.90 | 7.38 | 7.36 | 6.96% | 1,094 |
| May 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | - | 65 |
| May 8, 2025 | 6.79 | 6.90 | 6.78 | 6.90 | 6.88 | 3.14% | 3,943 |
| May 7, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.67 | - | 54 |
| May 6, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.67 | - | 58 |
| May 5, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.67 | 4.45% | 680 |
| May 2, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.39 | 0.08% | 300 |
| May 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.38 | -0.93% | 212 |
| Apr 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.44 | - | - |
| Apr 29, 2025 | 6.49 | 6.49 | 6.46 | 6.46 | 6.44 | -0.62% | 407 |
| Apr 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | - | - |
| Apr 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | 6.38% | 207 |
| Apr 24, 2025 | 6.60 | 6.60 | 6.11 | 6.11 | 6.09 | -3.02% | 563 |
| Apr 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | - | 60 |
| Apr 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | - | 34 |