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

São Paulo - Delayed Quote BRL

Klabin S.A. (KLBN4.SA)

Compare
3.5700
+0.0300
+(0.85%)
As of 3:39:39 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.55003.58003.53003.57003.57001,116,600
Apr 16, 20253.59003.60003.53003.54003.54002,891,800
Apr 15, 20253.66003.67003.57003.58003.58002,956,900
Apr 14, 20253.61003.68003.60003.65003.65001,960,800
Apr 11, 20253.62003.64003.56003.59003.59004,055,300
Apr 10, 20253.74003.74003.58003.61003.61002,777,300
Apr 9, 20253.60003.74003.59003.71003.71002,860,600
Apr 8, 20253.62003.68003.58003.61003.61003,335,400
Apr 7, 20253.66003.72003.60003.60003.60004,527,300
Apr 4, 20253.69003.72003.62003.68003.68007,181,500
Apr 3, 20253.75003.75003.67003.69003.69007,553,000
Apr 2, 20253.75003.79003.74003.76003.76003,344,900
Apr 1, 20253.75003.80003.72003.75003.75003,003,600
Mar 31, 20253.80003.82003.74003.75003.75003,712,000
Mar 28, 20253.85003.87003.80003.80003.80002,509,900
Mar 27, 20253.86003.86003.81003.83003.83002,083,800
Mar 26, 20253.82003.85003.80003.83003.83002,759,400
Mar 25, 20253.87003.87003.80003.81003.81003,102,200
Mar 24, 20253.89003.90003.84003.85003.85002,734,600
Mar 21, 20253.94003.96003.88003.89003.89002,567,300
Mar 20, 20253.97003.98003.93003.94003.94001,755,700
Mar 19, 20253.95004.02003.95003.96003.96002,302,200
Mar 18, 20253.97003.99003.91003.95003.95001,773,900
Mar 17, 20253.91003.98003.91003.96003.96001,618,800
Mar 14, 20253.90003.93003.85003.90003.90001,564,800
Mar 13, 20253.85003.87003.81003.87003.87002,040,200
Mar 12, 20253.89003.90003.80003.83003.83003,605,300
Mar 11, 20253.92003.94003.87003.88003.88002,242,900
Mar 10, 20254.00004.01003.90003.92003.92004,147,300
Mar 7, 20254.00004.01003.93004.00004.00001,961,300
Mar 6, 2025 0.0089 Dividend
Mar 6, 20253.97003.98003.91003.96003.96002,772,200
Mar 5, 20253.99004.07003.97003.97003.96111,851,300
Feb 28, 20254.08004.09003.97003.97003.96112,254,000
Feb 27, 20254.06004.11004.05004.08004.0709983,300
Feb 26, 20254.14004.16004.03004.06004.05092,585,000
Feb 25, 20254.14004.18004.13004.15004.1407829,700
Feb 24, 20254.14004.17004.12004.14004.1307928,700
Feb 21, 20254.16004.17004.10004.14004.1307995,000
Feb 20, 20254.20004.20004.11004.15004.14071,653,500
Feb 19, 20254.18004.21004.16004.18004.1706895,400
Feb 18, 20254.20004.20004.16004.18004.1706870,100
Feb 17, 20254.23004.24004.17004.20004.19061,214,600
Feb 14, 20254.17004.25004.15004.24004.23051,075,500
Feb 13, 20254.17004.18004.13004.15004.1407740,100
Feb 12, 20254.17004.18004.11004.17004.16071,406,300
Feb 11, 20254.20004.25004.17004.19004.18061,041,600
Feb 10, 20254.19004.23004.18004.20004.1906780,900
Feb 7, 20254.25004.27004.17004.19004.18061,311,800
Feb 6, 20254.24004.27004.22004.27004.2604556,000
Feb 5, 20254.25004.28004.22004.24004.2305712,400
Feb 4, 20254.41004.43004.23004.26004.2505869,200
Feb 3, 20254.41004.45004.38004.43004.42011,138,400
Jan 31, 20254.46004.47004.41004.41004.4001628,100
Jan 30, 20254.37004.48004.36004.46004.4500945,000
Jan 29, 20254.37004.40004.35004.37004.3602631,300
Jan 28, 20254.38004.38004.32004.37004.3602601,800
Jan 27, 20254.34004.40004.30004.38004.3702765,200
Jan 24, 20254.32004.35004.28004.34004.3303724,100
Jan 23, 20254.27004.33004.26004.32004.3103715,400
Jan 22, 20254.38004.40004.26004.27004.2604839,800
Jan 21, 20254.34004.38004.31004.38004.3702673,500
Jan 20, 20254.26004.38004.23004.36004.35021,049,400
Jan 17, 20254.21004.28004.19004.27004.26041,079,300
Jan 16, 20254.24004.26004.17004.21004.2006945,400
Jan 15, 20254.25004.30004.17004.24004.23051,399,000
Jan 14, 20254.33004.35004.25004.25004.2405826,800
Jan 13, 20254.34004.36004.30004.33004.3203868,800
Jan 10, 20254.34004.37004.30004.34004.3303547,600
Jan 9, 20254.40004.41004.33004.35004.3403435,400
Jan 8, 20254.40004.48004.37004.40004.3902828,200
Jan 7, 20254.42004.49004.39004.40004.39021,197,900
Jan 6, 20254.48004.49004.38004.42004.4101994,800
Jan 3, 20254.52004.59004.45004.49004.48001,236,200
Jan 2, 20254.55004.58004.51004.52004.50991,283,100
Dec 30, 20244.55004.61004.54004.59004.5797706,300
Dec 27, 20244.59004.64004.56004.60004.5897883,600
Dec 26, 20244.56004.64004.53004.59004.5797878,000
Dec 23, 20244.59004.62004.51004.56004.54981,339,000
Dec 20, 20244.53004.59004.52004.59004.57971,085,900
Dec 19, 20244.65004.69004.54004.58004.56981,548,200
Dec 18, 20244.68004.70004.59004.65004.63961,569,400
Dec 17, 2024 0.0424 Dividend
Dec 17, 20244.56004.76004.56004.68004.66951,715,400
Dec 16, 20244.59004.67004.54004.62004.56731,179,800
Dec 13, 20244.60004.63004.54004.59004.5377718,500
Dec 12, 20244.52004.63004.51004.60004.54751,044,800
Dec 11, 20244.58004.68004.53004.62004.56731,181,800
Dec 10, 20244.66004.68004.53004.58004.52781,018,200
Dec 9, 20244.59004.67004.55004.67004.61671,324,000
Dec 6, 20244.63004.63004.50004.57004.5179893,000
Dec 5, 20244.61004.66004.56004.62004.56731,097,900
Dec 4, 20244.52004.61004.50004.61004.55741,217,800
Dec 3, 20244.45004.52004.43004.52004.46852,051,400
Dec 2, 20244.37004.47004.36004.45004.39932,314,700
Nov 29, 20244.30004.43004.30004.40004.34982,372,400
Nov 28, 20244.22004.37004.21004.30004.25102,347,800
Nov 27, 20244.24004.27004.19004.22004.17191,150,900
Nov 26, 20244.21004.26004.20004.23004.1818665,600
Nov 25, 20244.23004.28004.20004.20004.15211,265,400
Nov 22, 20244.17004.29004.15004.26004.21141,832,500
Nov 21, 20244.11004.24004.10004.15004.10271,531,100
Nov 19, 20244.10004.13004.09004.12004.07301,011,400
Nov 18, 20244.10004.11004.07004.09004.04341,187,800
Nov 14, 20244.11004.14004.09004.11004.0631929,500
Nov 13, 20244.07004.13004.07004.11004.06311,087,600
Nov 12, 2024 0.0699 Dividend
Nov 12, 20244.07004.11004.04004.08004.03351,317,400
Nov 11, 20244.15004.17004.11004.16004.04351,172,500
Nov 8, 20244.23004.23004.08004.13004.01432,069,500
Nov 7, 20244.38004.40004.21004.23004.11151,606,500
Nov 6, 20244.39004.46004.38004.40004.27671,312,100
Nov 5, 20244.41004.47004.28004.42004.29621,869,100
Nov 4, 20244.20004.41004.18004.38004.25734,496,600
Nov 1, 20244.17004.21004.15004.19004.07261,690,900
Oct 31, 20244.14004.25004.14004.17004.05322,247,900
Oct 30, 20244.12004.20004.11004.13004.01432,026,300
Oct 29, 20244.15004.16004.10004.12004.0046911,500
Oct 28, 20244.17004.22004.14004.15004.0337857,200
Oct 25, 20244.13004.19004.11004.16004.04351,697,800
Oct 24, 20244.12004.12004.09004.10003.9851864,000
Oct 23, 20244.14004.16004.11004.13004.0143687,200
Oct 22, 20244.12004.19004.11004.16004.0435944,500
Oct 21, 20244.14004.18004.12004.12004.0046893,100
Oct 18, 20244.12004.15004.09004.14004.0240705,600
Oct 17, 20244.06004.14004.02004.11003.99491,245,200
Oct 16, 20244.05004.08004.03004.06003.9463688,500
Oct 15, 20244.06004.09004.02004.05003.93651,564,200
Oct 14, 20244.04004.05003.99004.05003.93653,452,400
Oct 11, 20244.11004.12004.02004.03003.91713,808,700
Oct 10, 20244.19004.19004.10004.10003.98512,484,200
Oct 9, 20244.24004.25004.17004.19004.07261,085,200
Oct 8, 20244.23004.26004.22004.25004.1309814,000
Oct 7, 20244.27004.29004.23004.25004.1309907,600
Oct 4, 20244.23004.27004.21004.27004.15041,186,800
Oct 3, 20244.25004.25004.17004.23004.11151,563,900
Oct 2, 20244.21004.30004.21004.25004.13091,249,100
Oct 1, 20244.20004.22004.18004.20004.08231,675,100
Sep 30, 20244.20004.27004.19004.20004.0823942,100
Sep 27, 20244.24004.24004.19004.20004.0823562,000
Sep 26, 20244.17004.28004.15004.24004.12121,200,500
Sep 25, 20244.21004.21004.15004.15004.0337788,700
Sep 24, 20244.20004.23004.17004.21004.0921942,400
Sep 23, 20244.18004.19004.14004.16004.04351,046,800
Sep 20, 20244.24004.25004.17004.17004.05321,654,000
Sep 19, 20244.26004.30004.22004.22004.10181,125,500
Sep 18, 20244.30004.32004.25004.26004.14071,506,800
Sep 17, 20244.33004.34004.28004.28004.16011,185,000
Sep 16, 20244.36004.38004.31004.33004.2087939,700
Sep 13, 20244.34004.39004.33004.36004.2378845,800
Sep 12, 20244.39004.39004.33004.33004.2087533,900
Sep 11, 20244.39004.41004.33004.37004.2476703,900
Sep 10, 20244.36004.49004.35004.38004.25731,654,500
Sep 9, 20244.32004.35004.30004.30004.1795801,300
Sep 6, 20244.36004.38004.30004.31004.18921,061,600
Sep 5, 20244.39004.39004.35004.37004.2476781,700
Sep 4, 20244.32004.40004.31004.40004.2767846,000
Sep 3, 20244.29004.33004.26004.31004.1892950,900
Sep 2, 20244.39004.39004.28004.29004.16981,261,300
Aug 30, 20244.30004.36004.25004.36004.23781,738,000
Aug 29, 20244.38004.39004.29004.30004.1795781,600
Aug 28, 20244.38004.40004.36004.38004.2573433,500
Aug 27, 20244.40004.41004.35004.38004.2573628,000
Aug 26, 20244.41004.42004.36004.40004.2767755,100
Aug 23, 20244.40004.46004.39004.40004.2767866,800
Aug 22, 20244.43004.45004.38004.38004.25731,188,800
Aug 21, 20244.41004.47004.30004.41004.28642,004,900
Aug 20, 20244.29004.42004.26004.38004.25732,381,500
Aug 19, 20244.21004.27004.20004.25004.13091,392,600
Aug 16, 20244.18004.21004.16004.19004.07261,686,300
Aug 15, 20244.22004.22004.15004.17004.05321,602,900
Aug 14, 20244.16004.23004.14004.18004.06291,589,500
Aug 13, 20244.15004.17004.14004.15004.03371,234,800
Aug 12, 20244.17004.20004.13004.14004.02401,550,600
Aug 9, 20244.18004.19004.13004.19004.07261,081,500
Aug 8, 20244.15004.18004.09004.15004.03371,404,000
Aug 7, 20244.17004.18004.13004.14004.02401,437,100
Aug 6, 2024 0.0674 Dividend
Aug 6, 20244.23004.24004.13004.18004.06291,824,500
Aug 5, 20244.30004.33004.21004.30004.11401,673,600
Aug 2, 20244.40004.42004.33004.37004.1810829,400
Aug 1, 20244.38004.42004.35004.40004.20972,674,500
Jul 31, 20244.43004.44004.37004.40004.20971,408,200
Jul 30, 20244.34004.46004.33004.38004.19052,234,400
Jul 29, 20244.26004.39004.24004.38004.19051,497,000
Jul 26, 20244.30004.30004.24004.24004.0566711,700
Jul 25, 20244.31004.35004.27004.28004.0948704,200
Jul 24, 20244.31004.34004.29004.31004.1235981,100
Jul 23, 20244.38004.42004.30004.30004.11401,077,100
Jul 22, 20244.29004.40004.28004.38004.19051,481,300
Jul 19, 20244.28004.35004.28004.28004.0948894,500
Jul 18, 20244.31004.32004.25004.26004.0757947,700
Jul 17, 20244.26004.33004.26004.31004.12351,005,800
Jul 16, 20244.26004.29004.24004.26004.0757663,400
Jul 15, 20244.19004.28004.18004.26004.07571,092,500
Jul 12, 20244.18004.21004.16004.18003.99921,174,900
Jul 11, 20244.18004.20004.15004.18003.9992895,300
Jul 10, 20244.16004.18004.14004.16003.98001,041,600
Jul 9, 20244.18004.18004.13004.15003.9705917,400
Jul 8, 20244.20004.23004.14004.19004.00871,245,100
Jul 5, 20244.30004.30004.20004.20004.01831,269,000
Jul 4, 20244.30004.33004.26004.30004.1140852,800
Jul 3, 20244.33004.40004.27004.27004.08531,193,200
Jul 2, 20244.34004.39004.31004.32004.1331972,600
Jul 1, 20244.26004.40004.23004.33004.14272,008,300
Jun 28, 20244.25004.28004.20004.26004.07571,185,800
Jun 27, 20244.18004.33004.17004.24004.05661,575,000
Jun 26, 20244.11004.20004.09004.16003.98001,427,000
Jun 25, 20244.10004.12004.07004.11003.9322766,200
Jun 24, 20244.15004.17004.08004.09003.91311,037,000
Jun 21, 20244.11004.17004.09004.17003.9896832,500
Jun 20, 20244.10004.14004.08004.11003.9322963,600
Jun 19, 20244.08004.10004.05004.09003.9131683,000
Jun 18, 20244.05004.11004.04004.07003.8939941,200
Jun 17, 20244.02004.09004.02004.04003.86521,649,900
Jun 14, 20244.07004.07004.00004.03003.85571,349,600
Jun 13, 20244.05004.10004.04004.07003.89391,086,200
Jun 12, 20244.08004.11003.97004.05003.87482,242,500
Jun 11, 20243.98004.08003.96004.07003.89392,370,200
Jun 10, 20243.99004.00003.95003.97003.79832,679,200
Jun 7, 20244.04004.09003.96003.98003.80786,178,000
Jun 6, 20244.01004.03003.94004.02003.84613,394,200
Jun 5, 20244.05004.06003.97004.01003.83652,588,200
Jun 4, 20244.05004.06004.02004.05003.87481,385,800
Jun 3, 20244.06004.10004.04004.05003.87481,773,900
May 31, 20244.14004.14004.04004.04003.86523,029,400
May 29, 20244.17004.18004.10004.15003.97051,000,300
May 28, 20244.22004.23004.16004.16003.9800861,600
May 27, 20244.20004.24004.18004.21004.0279843,200
May 24, 20244.17004.22004.14004.20004.01831,963,400
May 23, 20244.23004.24004.14004.16003.98002,150,100
May 22, 20244.30004.30004.19004.22004.03742,189,900
May 21, 20244.33004.33004.28004.31004.12351,628,600
May 20, 20244.28004.37004.28004.33004.14271,367,100
May 17, 20244.34004.35004.26004.27004.08531,430,800
May 16, 20244.34004.36004.30004.33004.14271,294,500
May 15, 20244.31004.33004.25004.33004.14271,076,800
May 14, 20244.32004.37004.28004.31004.12351,293,900
May 13, 20244.33004.36004.31004.34004.15221,038,500
May 10, 20244.35004.35004.28004.33004.14271,217,000
May 9, 20244.32004.38004.26004.35004.16181,471,000
May 8, 20244.27004.37004.23004.30004.11402,153,200
May 7, 2024 11:10 Stock Splits
May 7, 20244.27004.28004.17004.26004.07574,203,000
May 6, 2024 0.0543 Dividend
May 6, 20244.26364.27274.17274.19094.00962,184,930
May 3, 20244.25454.29094.24554.29094.05341,790,690
May 2, 20244.17274.27274.17274.25454.01901,444,410
Apr 30, 20244.20914.23644.16364.16363.93311,872,750
Apr 29, 20244.20914.21824.17274.20913.9761933,020
Apr 26, 20244.21824.27274.19094.21823.98461,409,870
Apr 25, 20244.24554.26364.19094.20003.96751,436,820
Apr 24, 20244.33644.36364.27274.27274.0362922,350
Apr 23, 20244.38184.39094.29094.33644.09631,673,650
Apr 22, 20244.48184.48184.37274.38184.13921,483,460
Apr 19, 20244.40914.48184.38184.48184.2337710,270
Apr 18, 20244.44554.46364.38184.40914.16502,257,310
Apr 17, 20244.46364.48184.41824.43644.1908914,980