Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Klabin S.A. (KLBN3.SA)

Compare
3.8400
+0.1100
+(2.95%)
At close: April 9 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.00000.00000.00003.84003.8400-
Apr 8, 20253.76003.82003.72003.73003.7300706,000
Apr 7, 20253.80003.83003.70003.73003.73001,258,800
Apr 4, 20253.77003.84003.72003.80003.80001,185,300
Apr 3, 20253.83003.85003.74003.77003.77001,661,700
Apr 2, 20253.85003.88003.83003.86003.8600612,300
Apr 1, 20253.85003.90003.80003.84003.8400876,600
Mar 31, 20253.94003.94003.85003.85003.8500929,700
Mar 28, 20253.91003.97003.88003.91003.9100527,400
Mar 27, 20253.95003.97003.90003.90003.9000537,700
Mar 26, 20253.90003.93003.86003.93003.9300541,700
Mar 25, 20253.97004.00003.89003.91003.9100786,500
Mar 24, 20254.01004.01003.94003.96003.9600639,900
Mar 21, 20254.05004.08003.98003.99003.9900617,600
Mar 20, 20254.07004.10004.04004.04004.0400344,200
Mar 19, 20254.08004.14004.03004.07004.0700317,200
Mar 18, 20254.05004.09004.02004.07004.0700394,700
Mar 17, 20254.02004.09003.99004.08004.0800276,100
Mar 14, 20253.99004.06003.94004.02004.0200332,300
Mar 13, 20253.93003.99003.88003.99003.9900345,400
Mar 12, 20254.00004.01003.87003.90003.9000934,900
Mar 11, 20254.11004.13003.98003.98003.9800419,300
Mar 10, 20254.15004.16003.96004.14004.1400896,100
Mar 7, 20254.12004.14003.99004.14004.1400246,700
Mar 6, 2025 0.0089 Dividend
Mar 6, 20254.03004.10003.97004.07004.0700522,700
Mar 5, 20254.06004.24004.04004.04004.0311258,500
Feb 28, 20254.26004.30004.04004.04004.0311377,400
Feb 27, 20254.19004.30004.15004.27004.2606203,400
Feb 26, 20254.35004.35004.15004.19004.1808432,000
Feb 25, 20254.33004.39004.31004.35004.3404162,200
Feb 24, 20254.35004.38004.30004.33004.3205107,600
Feb 21, 20254.43004.43004.28004.35004.3404212,600
Feb 20, 20254.47004.47004.31004.37004.3604187,000
Feb 19, 20254.46004.49004.42004.45004.4402134,200
Feb 18, 20254.44004.47004.40004.47004.4602157,400
Feb 17, 20254.55004.55004.42004.42004.4103282,600
Feb 14, 20254.43004.58004.42004.55004.5400173,400
Feb 13, 20254.43004.46004.39004.43004.4203128,500
Feb 12, 20254.45004.45004.34004.44004.4302209,400
Feb 11, 20254.54004.55004.44004.46004.4502161,500
Feb 10, 20254.46004.53004.46004.51004.500197,600
Feb 7, 20254.60004.62004.47004.47004.4602190,300
Feb 6, 20254.63004.63004.57004.60004.5899109,000
Feb 5, 20254.60004.65004.57004.63004.6198119,700
Feb 4, 20254.81004.83004.58004.62004.6098231,300
Feb 3, 20254.79004.87004.77004.81004.7994252,200
Jan 31, 20254.81004.87004.80004.80004.7894117,000
Jan 30, 20254.72004.88004.72004.87004.8593315,400
Jan 29, 20254.69004.77004.68004.72004.7096151,800
Jan 28, 20254.75004.83004.71004.71004.6996163,900
Jan 27, 20254.68004.85004.68004.85004.8393273,600
Jan 24, 20254.72004.78004.65004.78004.7695155,800
Jan 23, 20254.58004.73004.58004.73004.7196185,700
Jan 22, 20254.66004.72004.57004.66004.6498200,600
Jan 21, 20254.66004.73004.66004.68004.6697161,500
Jan 20, 20254.63004.75004.56004.72004.7096287,700
Jan 17, 20254.60004.68004.55004.65004.6398216,600
Jan 16, 20254.53004.63004.47004.57004.5600299,000
Jan 15, 20254.60004.67004.50004.61004.5999247,800
Jan 14, 20254.75004.75004.61004.63004.6198239,100
Jan 13, 20254.70004.73004.67004.70004.6897205,800
Jan 10, 20254.64004.70004.60004.70004.6897161,700
Jan 9, 20254.75004.75004.66004.68004.6697201,800
Jan 8, 20254.80004.88004.72004.75004.7396316,900
Jan 7, 20254.65004.81004.65004.80004.7894373,200
Jan 6, 20254.69004.76004.64004.72004.7096286,200
Jan 3, 20254.80004.86004.74004.76004.7495308,900
Jan 2, 20254.87004.91004.75004.80004.7894648,600
Dec 30, 20244.88004.98004.86004.97004.9591251,300
Dec 27, 20244.87004.94004.82004.88004.8693258,400
Dec 26, 20244.95004.98004.87004.87004.8593349,100
Dec 23, 20244.78004.91004.78004.90004.8892307,100
Dec 20, 20244.78004.89004.75004.88004.8693314,700
Dec 19, 20244.77004.86004.75004.82004.8094355,300
Dec 18, 20244.96004.96004.77004.77004.7595514,300
Dec 17, 2024 0.0424 Dividend
Dec 17, 20244.81004.99004.79004.96004.9491622,600
Dec 16, 20244.77004.96004.76004.85004.7970363,500
Dec 13, 20244.85004.85004.75004.77004.7179262,200
Dec 12, 20244.75004.88004.75004.79004.7376237,600
Dec 11, 20244.79004.89004.72004.85004.7970270,800
Dec 10, 20244.75004.83004.73004.79004.7376307,700
Dec 9, 20244.70004.84004.67004.83004.7772480,200
Dec 6, 20244.81004.82004.70004.70004.6486252,500
Dec 5, 20244.77004.82004.68004.82004.7673591,300
Dec 4, 20244.63004.77004.62004.77004.7179337,500
Dec 3, 20244.60004.65004.55004.65004.5992698,400
Dec 2, 20244.45004.63004.45004.60004.5497618,300
Nov 29, 20244.41004.54004.37004.49004.4409674,700
Nov 28, 20244.32004.46004.30004.40004.3519624,600
Nov 27, 20244.32004.39004.28004.32004.2728298,400
Nov 26, 20244.32004.35004.29004.32004.2728258,300
Nov 25, 20244.26004.34004.26004.31004.2629289,800
Nov 22, 20244.24004.35004.19004.35004.3025511,800
Nov 21, 20244.16004.28004.14004.24004.1937311,900
Nov 19, 20244.13004.17004.11004.16004.1145175,500
Nov 18, 20244.11004.14004.10004.13004.0849172,400
Nov 14, 20244.10004.17004.10004.12004.0750147,600
Nov 13, 20244.07004.15004.07004.15004.1046305,000
Nov 12, 2024 0.0699 Dividend
Nov 12, 20244.10004.15004.05004.07004.0255470,900
Nov 11, 20244.18004.19004.14004.17004.0553317,700
Nov 8, 20244.25004.25004.11004.18004.0650384,600
Nov 7, 20244.45004.45004.25004.25004.1331351,800
Nov 6, 20244.40004.48004.39004.43004.3081234,000
Nov 5, 20244.41004.49004.36004.43004.3081419,600
Nov 4, 20244.26004.45004.22004.45004.32761,006,800
Nov 1, 20244.19004.24004.17004.21004.0942484,900
Oct 31, 20244.16004.29004.14004.18004.0650466,700
Oct 30, 20244.11004.22004.10004.14004.0261204,700
Oct 29, 20244.19004.19004.10004.12004.0067148,100
Oct 28, 20244.14004.25004.14004.19004.0747167,900
Oct 25, 20244.11004.20004.11004.14004.0261312,800
Oct 24, 20244.13004.13004.10004.10003.9872121,200
Oct 23, 20244.15004.18004.12004.13004.0164105,300
Oct 22, 20244.19004.20004.12004.18004.0650209,500
Oct 21, 20244.13004.19004.13004.17004.0553157,900
Oct 18, 20244.11004.18004.10004.15004.0358257,000
Oct 17, 20244.08004.16004.03004.13004.0164229,400
Oct 16, 20244.10004.10004.05004.10003.9872128,500
Oct 15, 20244.03004.10004.02004.09003.9775313,400
Oct 14, 20244.04004.06003.98004.03003.9191595,800
Oct 11, 20244.12004.13004.01004.03003.9191858,700
Oct 10, 20244.18004.21004.11004.11003.9969566,200
Oct 9, 20244.27004.27004.19004.20004.0845215,800
Oct 8, 20244.23004.28004.23004.28004.1623169,200
Oct 7, 20244.27004.31004.25004.29004.1720202,800
Oct 4, 20244.27004.29004.23004.27004.1525264,900
Oct 3, 20244.29004.30004.17004.28004.1623228,400
Oct 2, 20244.22004.31004.22004.24004.1234308,000
Oct 1, 20244.22004.24004.18004.21004.0942314,600
Sep 30, 20244.23004.31004.21004.21004.0942183,400
Sep 27, 20244.26004.27004.22004.22004.103998,100
Sep 26, 20244.18004.31004.18004.25004.1331164,700
Sep 25, 20244.25004.25004.18004.18004.0650177,100
Sep 24, 20244.20004.25004.18004.23004.1136245,100
Sep 23, 20244.24004.24004.16004.18004.0650230,800
Sep 20, 20244.33004.33004.20004.25004.1331276,100
Sep 19, 20244.33004.33004.26004.27004.1525168,900
Sep 18, 20244.33004.35004.27004.28004.1623264,100
Sep 17, 20244.40004.40004.32004.33004.2109159,100
Sep 16, 20244.43004.43004.34004.35004.2303101,900
Sep 13, 20244.36004.43004.36004.39004.2692140,800
Sep 12, 20244.42004.42004.35004.36004.2401122,500
Sep 11, 20244.45004.45004.36004.41004.2887140,500
Sep 10, 20244.41004.53004.40004.41004.2887281,900
Sep 9, 20244.36004.38004.33004.36004.2401169,100
Sep 6, 20244.36004.37004.31004.34004.2206201,700
Sep 5, 20244.40004.41004.38004.39004.269292,800
Sep 4, 20244.32004.41004.31004.40004.2790146,600
Sep 3, 20244.30004.34004.28004.32004.2012237,500
Sep 2, 20244.29004.34004.28004.28004.1623246,200
Aug 30, 20244.33004.35004.27004.32004.2012372,000
Aug 29, 20244.40004.41004.31004.32004.2012142,400
Aug 28, 20244.43004.43004.38004.39004.2692119,000
Aug 27, 20244.45004.45004.40004.40004.2790125,700
Aug 26, 20244.48004.48004.40004.45004.3276287,300
Aug 23, 20244.44004.49004.43004.46004.3373243,600
Aug 22, 20244.49004.49004.41004.44004.3178419,100
Aug 21, 20244.42004.48004.40004.48004.3567330,900
Aug 20, 20244.34004.44004.28004.43004.3081668,300
Aug 19, 20244.26004.30004.22004.27004.1525291,500
Aug 16, 20244.25004.25004.18004.21004.0942315,000
Aug 15, 20244.25004.25004.18004.23004.1136431,600
Aug 14, 20244.19004.26004.16004.20004.0845367,500
Aug 13, 20244.24004.24004.15004.18004.0650273,800
Aug 12, 20244.20004.22004.15004.19004.0747274,900
Aug 9, 20244.24004.24004.15004.19004.0747167,700
Aug 8, 20244.14004.20004.11004.17004.0553291,700
Aug 7, 20244.20004.20004.14004.14004.0261371,300
Aug 6, 2024 0.0674 Dividend
Aug 6, 20244.24004.24004.16004.16004.0456472,400
Aug 5, 20244.35004.36004.28004.31004.1258481,700
Aug 2, 20244.44004.46004.37004.37004.1833176,600
Aug 1, 20244.40004.45004.38004.43004.2407389,400
Jul 31, 20244.44004.47004.39004.40004.2120300,900
Jul 30, 20244.34004.47004.34004.44004.2503462,800
Jul 29, 20244.28004.42004.25004.42004.2311452,500
Jul 26, 20244.29004.30004.25004.25004.0684234,600
Jul 25, 20244.35004.36004.28004.29004.1067187,400
Jul 24, 20244.34004.36004.32004.33004.1450248,900
Jul 23, 20244.38004.44004.32004.32004.1354313,100
Jul 22, 20244.31004.41004.30004.38004.1929524,300
Jul 19, 20244.30004.37004.29004.30004.1163249,500
Jul 18, 20244.31004.35004.29004.29004.1067165,100
Jul 17, 20244.30004.37004.29004.31004.1258205,600
Jul 16, 20244.27004.32004.25004.29004.1067170,600
Jul 15, 20244.21004.30004.20004.28004.0971275,700
Jul 12, 20244.21004.24004.18004.22004.0397224,700
Jul 11, 20244.19004.22004.17004.20004.0205276,000
Jul 10, 20244.19004.21004.16004.17003.9918234,200
Jul 9, 20244.19004.19004.13004.19004.0110217,600
Jul 8, 20244.21004.22004.15004.19004.0110235,600
Jul 5, 20244.30004.30004.20004.20004.0205359,800
Jul 4, 20244.29004.34004.27004.30004.1163208,500
Jul 3, 20244.33004.42004.27004.28004.0971332,000
Jul 2, 20244.36004.42004.31004.32004.1354299,000
Jul 1, 20244.29004.42004.28004.36004.1737452,900
Jun 28, 20244.25004.31004.25004.31004.1258238,900
Jun 27, 20244.15004.36004.15004.26004.0780570,600
Jun 26, 20244.15004.20004.12004.15003.9727235,300
Jun 25, 20244.12004.15004.11004.15003.9727160,400
Jun 24, 20244.18004.18004.10004.12003.9440332,700
Jun 21, 20244.13004.20004.12004.19004.0110322,100
Jun 20, 20244.12004.16004.11004.12003.9440236,800
Jun 19, 20244.10004.14004.08004.12003.9440356,800
Jun 18, 20244.11004.15004.05004.11003.9344237,900
Jun 17, 20244.07004.13004.07004.08003.9057274,100
Jun 14, 20244.10004.10004.02004.07003.8961255,200
Jun 13, 20244.11004.14004.06004.12003.9440235,400
Jun 12, 20244.08004.15003.99004.08003.9057402,600
Jun 11, 20244.04004.10004.00004.08003.9057320,500
Jun 10, 20244.03004.07003.99004.03003.8578395,700
Jun 7, 20244.01004.05003.96004.01003.8387734,600
Jun 6, 20244.01004.03003.93004.02003.8482671,200
Jun 5, 20244.03004.06003.96004.01003.8387888,400
Jun 4, 20244.05004.06004.01004.03003.8578384,200
Jun 3, 20244.07004.10004.04004.04003.8674389,800
May 31, 20244.13004.15004.04004.04003.8674579,500
May 29, 20244.17004.17004.08004.13003.9535329,100
May 28, 20244.20004.21004.14004.16003.9823207,400
May 27, 20244.18004.22004.16004.19004.0110181,600
May 24, 20244.16004.19004.12004.17003.9918405,300
May 23, 20244.20004.22004.12004.14003.9631675,000
May 22, 20244.29004.29004.17004.19004.0110609,100
May 21, 20244.31004.31004.26004.29004.1067365,800
May 20, 20244.29004.38004.28004.31004.1258516,300
May 17, 20244.34004.35004.26004.27004.0876313,800
May 16, 20244.31004.35004.30004.35004.1641332,000
May 15, 20244.29004.33004.26004.30004.1163293,600
May 14, 20244.34004.38004.28004.28004.0971252,700
May 13, 20244.29004.34004.29004.34004.1546163,100
May 10, 20244.33004.33004.26004.28004.0971344,900
May 9, 20244.33004.36004.25004.34004.1546504,500
May 8, 20244.25004.36004.23004.32004.1354381,700
May 7, 2024 11:10 Stock Splits
May 7, 20244.25004.41004.13004.24004.0588735,100
May 6, 2024 0.0543 Dividend
May 6, 20244.25454.27274.17274.17273.9944583,880
May 3, 20244.26364.30004.23644.26364.0295523,930
May 2, 20244.19094.25454.19094.24554.0123459,470
Apr 30, 20244.19094.21824.15454.19093.9608382,030
Apr 29, 20244.19094.20914.17274.19093.9608339,900
Apr 26, 20244.22734.26364.18184.18183.9522358,600
Apr 25, 20244.27274.27274.19094.21823.9865440,770
Apr 24, 20244.34554.35454.28184.30004.0639348,920
Apr 23, 20244.36364.36364.28184.33644.0982498,190
Apr 22, 20244.43644.45454.34554.35454.1154364,210
Apr 19, 20244.38184.43644.34554.43644.1927249,700
Apr 18, 20244.39094.42734.32734.38184.1412761,530
Apr 17, 20244.41824.46364.38184.42734.1841220,000
Apr 16, 20244.41824.47274.36364.40914.1670236,500
Apr 15, 20244.50004.50914.36364.41824.1756729,630
Apr 12, 20244.55454.58184.50004.50004.2529293,150
Apr 11, 20244.53644.57274.50914.54554.2958240,020
Apr 10, 20244.55454.59094.50914.53644.2872266,420
Apr 9, 20244.55454.59094.51824.55454.3044395,450