Klabin S.A. (KLBAY)
OTCMKTS · Delayed Price · Currency is USD
6.69
-0.08 (-1.18%)
Jun 3, 2026, 9:30 AM EST
KLBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.69 | 6.69 | 6.68 | 6.69 | - | -1.18% | - |
| Jun 2, 2026 | 6.72 | 6.77 | 6.70 | 6.77 | 6.77 | 0.74% | 2,505 |
| Jun 1, 2026 | 6.56 | 6.72 | 6.56 | 6.72 | 6.72 | 1.28% | 4,323 |
| May 29, 2026 | 6.67 | 6.67 | 6.52 | 6.64 | 6.64 | 0.84% | 5,355 |
| May 28, 2026 | 6.60 | 6.62 | 6.51 | 6.58 | 6.58 | -2.08% | 1,671 |
| May 27, 2026 | 6.72 | 6.72 | 6.69 | 6.72 | 6.72 | 0.60% | 13,455 |
| May 26, 2026 | 6.63 | 6.68 | 6.62 | 6.68 | 6.68 | 0.60% | 2,670 |
| May 22, 2026 | 6.59 | 6.64 | 6.59 | 6.64 | 6.64 | -0.75% | 318 |
| May 21, 2026 | 6.65 | 6.69 | 6.49 | 6.69 | 6.69 | 0.45% | 1,711 |
| May 20, 2026 | 6.66 | 6.66 | 6.61 | 6.66 | 6.66 | 2.46% | 2,575 |
| May 19, 2026 | 6.53 | 6.53 | 6.45 | 6.50 | 6.50 | -0.15% | 5,608 |
| May 18, 2026 | 6.64 | 6.64 | 6.50 | 6.51 | 6.51 | - | 3,370 |
| May 15, 2026 | 6.57 | 6.58 | 6.51 | 6.51 | 6.51 | -6.73% | 3,561 |
| May 12, 2026 | 7.00 | 7.00 | 6.91 | 6.98 | 6.98 | -1.20% | 34,886 |
| May 8, 2026 | 7.15 | 7.15 | 7.07 | 7.07 | 7.07 | 0.50% | 921 |
| May 7, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.11% | 361 |
| May 6, 2026 | 7.10 | 7.10 | 6.89 | 7.04 | 7.04 | -0.81% | 3,235 |
| May 5, 2026 | 7.00 | 7.16 | 6.95 | 7.10 | 7.10 | 0.50% | 5,482 |
| May 4, 2026 | 7.10 | 7.10 | 7.04 | 7.06 | 7.06 | -0.14% | 10,312 |
| May 1, 2026 | 7.15 | 7.15 | 7.07 | 7.07 | 7.07 | -2.35% | 17,666 |
| Apr 30, 2026 | 7.04 | 7.25 | 7.04 | 7.24 | 7.24 | 2.10% | 17,114 |
| Apr 29, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.20% | 461 |
| Apr 28, 2026 | 7.20 | 7.20 | 7.08 | 7.08 | 7.08 | -3.25% | 559 |
| Apr 27, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.60% | 241 |
| Apr 24, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.48% | 4,854 |
| Apr 23, 2026 | 7.38 | 7.38 | 7.24 | 7.24 | 7.24 | -3.46% | 2,911 |
| Apr 22, 2026 | 7.55 | 7.66 | 7.50 | 7.50 | 7.49 | -2.03% | 4,531 |
| Apr 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.55% | 315 |
| Apr 20, 2026 | 7.55 | 7.55 | 7.46 | 7.46 | 7.46 | -1.58% | 571 |
| Apr 17, 2026 | 7.65 | 7.66 | 7.58 | 7.58 | 7.58 | -0.79% | 1,321 |
| Apr 16, 2026 | 7.67 | 7.67 | 7.64 | 7.64 | 7.64 | -1.20% | 573 |
| Apr 15, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.65% | 398 |
| Apr 14, 2026 | 7.86 | 7.86 | 7.78 | 7.78 | 7.78 | 2.95% | 3,359 |
| Apr 10, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.98% | 778 |
| Apr 9, 2026 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | 3.02% | 462 |
| Apr 8, 2026 | 7.34 | 7.41 | 7.34 | 7.41 | 7.41 | 5.87% | 2,580 |
| Apr 7, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -5.25% | 13,146 |
| Apr 6, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.64% | 410 |
| Apr 2, 2026 | 7.54 | 7.54 | 7.41 | 7.44 | 7.44 | -2.62% | 14,713 |
| Apr 1, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.33% | 413 |
| Mar 31, 2026 | 7.53 | 7.54 | 7.53 | 7.54 | 7.54 | 0.47% | 1,585 |
| Mar 30, 2026 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | 2.32% | 587 |
| Mar 27, 2026 | 7.29 | 7.40 | 7.29 | 7.33 | 7.33 | -0.94% | 6,357 |
| Mar 26, 2026 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | 0.27% | 1,033 |
| Mar 25, 2026 | 7.42 | 7.46 | 7.38 | 7.38 | 7.38 | 4.09% | 17,691 |
| Mar 23, 2026 | 6.96 | 7.36 | 6.96 | 7.09 | 7.09 | -0.42% | 2,719 |
| Mar 19, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -4.46% | 179 |
| Mar 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.29% | 100 |
| Mar 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 310 |
| Mar 16, 2026 | 7.41 | 7.42 | 7.40 | 7.40 | 7.40 | 1.51% | 47,111 |