Skip to main content
Klabin S.A. (BVMF:KLBN11)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.68
+0.15 (0.77%)
Mar 9, 2026, 5:07 PM GMT-3

Klabin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.4819.5419.1719.40--0.67%1,452,400
Mar 6, 202619.6319.8219.2619.5319.53-0.81%4,931,200
Mar 5, 202620.0020.0419.6519.6919.69-1.55%3,721,400
Mar 4, 202619.8820.1219.5020.0020.000.60%4,954,700
Mar 3, 202620.1920.4619.6719.8819.88-3.54%7,290,300
Mar 2, 202620.4520.6520.3120.6120.610.24%3,704,400
Feb 27, 202620.9020.9020.5020.5620.56-1.20%5,773,700
Feb 26, 202620.6720.9920.6020.8120.810.68%5,370,100
Feb 25, 202620.3520.6720.2620.6720.671.72%4,186,300
Feb 24, 202620.1020.7220.0120.3220.321.60%7,874,400
Feb 23, 202620.1120.2119.9220.0020.00-0.50%6,465,400
Feb 20, 202620.1020.1419.7420.1020.10-0.35%6,319,300
Feb 19, 202620.2220.4820.0220.1720.17-0.20%5,165,600
Feb 18, 202620.1620.6420.0020.2120.21-0.88%4,840,100
Feb 13, 202620.1020.4920.0920.3920.39-0.68%5,571,200
Feb 12, 202620.8620.8620.0520.5320.53-2.33%10,279,900
Feb 11, 202619.8021.2519.6621.0221.026.00%15,839,700
Feb 10, 202619.8220.0319.6919.8319.830.05%6,041,000
Feb 9, 202619.3519.9719.3519.8219.822.69%9,576,800
Feb 6, 202619.4319.5319.2319.3019.30-0.67%5,768,900
Feb 5, 202619.3219.6319.2819.4319.430.57%4,657,000
Feb 4, 202619.2219.4519.0619.3219.320.36%5,030,700
Feb 3, 202619.2119.4619.0319.2519.250.21%8,887,700
Feb 2, 202619.1619.4819.0519.2119.210.26%6,987,600
Jan 30, 202619.0519.3119.0119.1619.160.84%7,425,100
Jan 29, 202619.6119.6418.9419.0019.00-3.01%5,249,100
Jan 28, 202619.4519.7319.3419.5919.590.93%4,877,800
Jan 27, 202619.2919.5819.2519.4119.411.15%8,485,400
Jan 26, 202619.8019.8019.0719.1919.19-1.18%9,019,200
Jan 23, 202619.4019.5518.9119.4219.420.73%12,183,500
Jan 22, 202619.0019.7819.0019.2819.281.63%9,165,400
Jan 21, 202618.6318.9718.5518.9718.972.54%4,719,100
Jan 20, 202618.6218.6318.3818.5018.50-0.48%3,012,600
Jan 19, 202618.5718.6218.4118.5918.59-0.11%1,551,100
Jan 16, 202618.7818.8218.5418.6118.61-0.64%5,292,800
Jan 15, 202619.0019.0518.7318.7318.73-1.47%3,202,500
Jan 14, 202618.6519.0118.5419.0119.011.98%3,770,300
Jan 13, 202618.7518.8118.3818.6418.64-1.06%4,450,100
Jan 12, 202618.7018.9218.5918.8418.840.64%3,655,300
Jan 9, 202618.5018.9718.4018.7218.721.08%2,812,100
Jan 8, 202618.3418.5218.1318.5218.520.93%4,932,200
Jan 7, 202618.5218.6418.3418.3518.35-0.92%3,372,000
Jan 6, 202618.5418.7718.5218.5218.52-3,488,000
Jan 5, 202618.9019.0818.5218.5218.52-2.99%5,641,100
Jan 2, 202618.7919.0918.7219.0919.091.76%3,933,000
Dec 30, 202518.8018.8718.6718.7618.760.21%4,410,900
Dec 29, 202518.5818.7318.5818.7218.720.65%2,929,800
Dec 26, 202518.6118.8018.5518.6018.60-0.05%3,206,400
Dec 23, 202518.5918.7718.3518.6118.610.54%6,917,800
Dec 22, 202518.3518.7118.2618.5118.511.20%5,635,100
Dec 19, 202518.6718.7518.2918.2918.29-1.61%10,024,200
Dec 18, 202518.1218.9718.1218.5918.592.32%11,509,400
Dec 17, 202518.0118.2917.8718.1718.170.65%8,314,117
Dec 16, 202518.2218.3517.9118.0518.05-5.00%7,593,179
Dec 15, 202518.7219.0618.4419.0018.092.35%8,551,366
Dec 12, 202518.6718.7818.4318.5617.68-0.05%6,252,202
Dec 11, 202518.9719.0518.5718.5717.69-2.45%7,756,496
Dec 10, 202518.7619.0918.6119.0418.132.07%6,170,695
Dec 9, 202518.7619.2518.6118.6517.760.75%9,105,250
Dec 8, 202518.5618.6818.2718.5217.630.27%4,390,772
Dec 5, 202518.3218.6618.1918.4717.581.47%9,723,572
Dec 4, 202517.9318.2017.8818.2017.331.55%5,942,839
Dec 3, 202517.7617.9417.6917.9217.071.35%4,511,568
Dec 2, 202517.6617.8517.5917.6816.840.62%6,263,413
Dec 1, 202517.5517.6717.4617.5716.740.06%4,486,318
Nov 28, 202517.5517.6617.4617.5616.73-0.06%3,875,470
Nov 27, 202517.5517.6017.5117.5716.740.17%2,300,678
Nov 26, 202517.4617.6917.4617.5516.710.86%4,487,530
Nov 25, 202517.2317.5517.1517.4016.571.39%4,877,996
Nov 24, 202517.5017.5817.1617.1616.34-1.37%9,569,648
Nov 21, 202517.6217.6217.3817.4016.57-1.24%4,621,254
Nov 19, 202517.6617.8517.5417.6116.77-0.28%4,163,522
Nov 18, 202517.8417.9417.6617.6616.82-1.33%4,246,443
Nov 17, 202517.7417.9517.6517.9017.050.89%3,865,673
Nov 14, 202517.8417.9117.7417.7416.90-0.55%2,952,835
Nov 13, 202518.1818.3417.7517.8416.99-1.79%5,612,973
Nov 12, 202517.6918.1817.6718.1717.302.68%9,350,074
Nov 11, 202517.9117.9417.5717.6916.85-0.23%6,763,868
Nov 10, 202518.0218.1117.7217.7316.89-1.97%6,777,806
Nov 7, 202518.2018.3318.0718.0916.98-0.60%4,475,309
Nov 6, 202518.5218.5618.1918.2017.08-1.50%3,654,684
Nov 5, 202518.3018.5118.2818.4817.340.81%4,521,062
Nov 4, 202517.8018.4717.7718.3317.202.95%7,167,666
Nov 3, 202517.9717.9717.7017.8016.71-0.33%3,792,448
Oct 31, 202517.8117.8617.6417.8616.770.33%3,928,495
Oct 30, 202517.7917.8617.6617.8016.710.06%3,759,724
Oct 29, 202517.8418.0717.7517.7916.70-0.78%3,359,663
Oct 28, 202517.5718.0517.5517.9316.831.92%4,135,040
Oct 27, 202517.9217.9617.5917.5916.51-1.06%4,161,704
Oct 24, 202517.6917.8917.6417.7816.690.90%8,297,755
Oct 23, 202517.5517.6717.4717.6216.541.08%7,766,394
Oct 22, 202517.1417.5617.1417.4416.371.67%4,887,692
Oct 21, 202517.3017.3917.1217.1516.10-0.80%5,670,139
Oct 20, 202517.1517.4717.0717.2916.230.92%6,499,349
Oct 17, 202517.5317.5717.1317.1316.08-2.04%5,920,013
Oct 16, 202517.3317.5017.2217.4916.410.91%4,183,520
Oct 15, 202517.2917.5017.2117.3316.260.29%12,866,187
Oct 14, 202517.2817.4317.2617.2816.22-0.40%4,164,330
Oct 13, 202517.3317.4017.2717.3516.280.87%3,014,647
Oct 10, 202517.3517.4817.2017.2016.14-0.86%5,620,649