Klabin S.A. (KLBAY)
OTCMKTS · Delayed Price · Currency is USD
6.39
-0.02 (-0.28%)
At close: Nov 6, 2026
KLBAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.36 | 6.39 | 6.36 | 6.39 | 6.39 | -0.28% | 2,286 |
| Nov 5, 2026 | 6.43 | 6.47 | 6.38 | 6.41 | 6.41 | -2.29% | 1,503 |
| Nov 4, 2026 | 6.38 | 6.63 | 6.38 | 6.56 | 6.56 | 2.98% | 3,403 |
| Nov 3, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.74% | 531 |
| Nov 2, 2026 | 6.28 | 6.33 | 6.20 | 6.20 | 6.20 | -1.27% | 1,006 |
| Oct 30, 2026 | 6.37 | 6.37 | 6.28 | 6.28 | 6.28 | -1.10% | 2,637 |
| Oct 29, 2026 | 6.49 | 6.49 | 6.35 | 6.35 | 6.35 | -4.40% | 7,158 |
| Oct 28, 2026 | 6.62 | 6.64 | 6.50 | 6.64 | 6.64 | -6.58% | 7,201 |
| Oct 27, 2026 | 7.03 | 7.11 | 7.03 | 7.11 | 7.11 | -0.14% | 1,713 |
| Oct 26, 2026 | 6.65 | 7.12 | 6.60 | 7.12 | 7.12 | -1.45% | 9,965 |
| Oct 23, 2026 | 7.13 | 7.23 | 7.10 | 7.23 | 7.23 | 1.12% | 10,417 |
| Oct 22, 2026 | 7.24 | 7.24 | 7.15 | 7.15 | 7.15 | -0.76% | 653 |
| Oct 21, 2026 | 7.27 | 7.27 | 7.20 | 7.20 | 7.20 | -3.36% | 441 |
| Oct 20, 2026 | 7.37 | 7.45 | 7.31 | 7.45 | 7.45 | 3.91% | 7,002 |
| Oct 16, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.28% | 122 |
| Oct 15, 2026 | 7.17 | 7.25 | 7.17 | 7.19 | 7.19 | - | 3,920 |
| Oct 14, 2026 | 7.22 | 7.38 | 7.19 | 7.19 | 7.19 | -0.55% | 1,529 |
| Oct 13, 2026 | 7.27 | 7.29 | 7.23 | 7.23 | 7.23 | -0.96% | 11,484 |
| Oct 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% | 2,441 |
| Oct 9, 2026 | 7.35 | 7.35 | 7.28 | 7.28 | 7.28 | -1.69% | 1,637 |
| 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 |