Klabin S.A. (KLBAY)
OTCMKTS · Delayed Price · Currency is USD
7.51
+0.11 (1.49%)
At close: Sep 2, 2026
KLBAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.66% | 203 |
| Aug 18, 2026 | 6.77 | 6.77 | 6.74 | 6.77 | 6.77 | 1.04% | 1,448 |
| Aug 17, 2026 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -1.62% | 2,046 |
| Aug 14, 2026 | 6.77 | 6.81 | 6.73 | 6.81 | 6.81 | -2.01% | 1,857 |
| Aug 13, 2026 | 6.90 | 6.95 | 6.76 | 6.95 | 6.95 | 0.80% | 5,144 |
| Aug 12, 2026 | 6.88 | 6.90 | 6.86 | 6.90 | 6.90 | 0.44% | 2,657 |
| Aug 11, 2026 | 7.01 | 7.06 | 6.83 | 6.87 | 6.87 | -2.62% | 6,113 |
| Aug 10, 2026 | 7.07 | 7.08 | 7.05 | 7.05 | 7.05 | -0.84% | 6,984 |
| Aug 7, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.49% | 196 |
| Aug 6, 2026 | 7.17 | 7.24 | 7.14 | 7.15 | 7.15 | -0.35% | 1,456 |
| Aug 4, 2026 | 7.22 | 7.22 | 7.08 | 7.17 | 7.17 | -1.28% | 2,594 |
| Aug 3, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.91% | 321 |
| Jul 31, 2026 | 7.09 | 7.17 | 7.08 | 7.13 | 7.13 | -0.66% | 27,429 |
| Jul 30, 2026 | 7.12 | 7.22 | 7.12 | 7.17 | 7.17 | 2.78% | 10,590 |
| Jul 27, 2026 | 6.90 | 7.00 | 6.90 | 6.98 | 6.98 | 1.12% | 1,403 |
| Jul 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.07% | 308 |
| Jul 23, 2026 | 6.95 | 6.95 | 6.83 | 6.83 | 6.83 | -2.01% | 2,565 |
| Jul 21, 2026 | 6.89 | 6.97 | 6.85 | 6.97 | 6.97 | 1.95% | 663 |
| Jul 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.81% | 2,368 |
| Jul 17, 2026 | 6.77 | 6.89 | 6.77 | 6.89 | 6.89 | 1.95% | 2,759 |
| Jul 16, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.03% | 575 |
| Jul 15, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.10% | 4,005 |
| Jul 14, 2026 | 6.76 | 6.83 | 6.76 | 6.83 | 6.83 | -0.51% | 1,996 |
| Jul 13, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.39% | 383 |
| Jul 10, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.58% | 636 |
| Jul 9, 2026 | 6.63 | 6.79 | 6.63 | 6.79 | 6.79 | 0.80% | 3,589 |
| Jul 8, 2026 | 6.52 | 6.74 | 6.52 | 6.74 | 6.74 | 0.30% | 837 |
| Jul 7, 2026 | 6.68 | 6.72 | 6.68 | 6.72 | 6.72 | 0.45% | 504 |
| Jul 6, 2026 | 6.67 | 6.69 | 6.60 | 6.69 | 6.69 | 3.88% | 2,445 |
| Jul 2, 2026 | 6.57 | 6.57 | 6.44 | 6.44 | 6.44 | -2.28% | 394 |
| Jul 1, 2026 | 6.48 | 6.59 | 6.48 | 6.59 | 6.59 | 0.73% | 4,983 |
| Jun 30, 2026 | 6.50 | 6.54 | 6.50 | 6.54 | 6.54 | -0.57% | 1,897 |
| Jun 29, 2026 | 6.52 | 6.58 | 6.44 | 6.58 | 6.58 | -0.45% | 2,841 |
| Jun 26, 2026 | 6.57 | 6.61 | 6.57 | 6.61 | 6.61 | -0.57% | 11,358 |
| Jun 25, 2026 | 6.69 | 6.69 | 6.57 | 6.65 | 6.65 | 2.28% | 1,216 |
| Jun 24, 2026 | 6.48 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | 3,144 |
| Jun 23, 2026 | 6.59 | 6.59 | 6.52 | 6.55 | 6.55 | -0.61% | 2,832 |
| Jun 22, 2026 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | -0.78% | 936 |
| Jun 18, 2026 | 6.65 | 6.65 | 6.55 | 6.64 | 6.64 | -0.87% | 3,661 |
| Jun 17, 2026 | 6.72 | 6.85 | 6.70 | 6.70 | 6.70 | -0.30% | 2,477 |