Skip to main content
Klabin S.A. (BVMF:KLBN11)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.65
+0.27 (1.47%)
At close: Dec 5, 2025

Klabin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.5018.8518.3718.50-0.65%4,425,800
Dec 4, 202518.1118.3818.0618.3818.381.55%5,884,000
Dec 3, 202517.9418.1217.8718.1018.101.34%4,466,900
Dec 2, 202517.8418.0317.7717.8617.860.62%6,201,400
Dec 1, 202517.7217.8517.6317.7517.750.06%4,441,900
Nov 28, 202517.7317.8417.6317.7417.74-0.06%3,837,100
Nov 27, 202517.7217.7817.6817.7517.750.17%2,277,900
Nov 26, 202517.6317.8717.6317.7217.720.85%4,443,100
Nov 25, 202517.4017.7217.3217.5717.571.38%4,829,700
Nov 24, 202517.6717.7617.3317.3317.33-1.37%9,474,900
Nov 21, 202517.8017.8017.5517.5717.57-1.24%4,575,500
Nov 19, 202517.8418.0317.7117.7917.79-0.28%4,122,300
Nov 18, 202518.0218.1217.8417.8417.84-1.33%4,204,400
Nov 17, 202517.9218.1317.8318.0818.080.89%3,827,400
Nov 14, 202518.0218.0917.9217.9217.92-0.55%2,923,600
Nov 13, 202518.3618.5217.9318.0218.02-1.80%5,557,400
Nov 12, 202517.8718.3617.8518.3518.352.69%9,257,500
Nov 11, 202518.0918.1217.7517.8717.87-0.22%6,696,900
Nov 10, 202518.2018.2917.9017.9117.91-1.97%6,710,700
Nov 7, 202518.3818.5118.2518.2718.01-0.60%4,431,000
Nov 6, 202518.7018.7518.3718.3818.12-1.50%3,618,500
Nov 5, 202518.4818.6918.4618.6618.390.81%4,476,300
Nov 4, 202517.9818.6517.9518.5118.252.95%7,096,700
Nov 3, 202518.1518.1517.8817.9817.72-0.33%3,754,900
Oct 31, 202517.9918.0417.8218.0417.780.33%3,889,600
Oct 30, 202517.9718.0417.8417.9817.720.06%3,722,500
Oct 29, 202518.0218.2517.9317.9717.71-0.77%3,326,400
Oct 28, 202517.7518.2317.7318.1117.851.91%4,094,100
Oct 27, 202518.1018.1417.7717.7717.52-1.06%4,120,500
Oct 24, 202517.8718.0717.8217.9617.700.90%8,215,600
Oct 23, 202517.7217.8517.6417.8017.551.08%7,689,500
Oct 22, 202517.3117.7417.3117.6117.361.67%4,839,300
Oct 21, 202517.4717.5617.2917.3217.07-0.80%5,614,000
Oct 20, 202517.3217.6417.2417.4617.210.92%6,435,000
Oct 17, 202517.7017.7517.3017.3017.05-2.04%5,861,400
Oct 16, 202517.5017.6717.3917.6617.410.91%4,142,100
Oct 15, 202517.4617.6717.3817.5017.250.29%12,738,800
Oct 14, 202517.4517.6017.4317.4517.20-0.40%4,123,100
Oct 13, 202517.5017.5717.4417.5217.270.86%2,984,800
Oct 10, 202517.5217.6517.3717.3717.12-0.86%5,565,000
Oct 9, 202517.5617.6717.3517.5217.270.06%4,116,600
Oct 8, 202517.7017.7717.5117.5117.26-0.51%6,670,000
Oct 7, 202517.8017.9817.6017.6017.35-1.01%6,075,200
Oct 6, 202518.2218.2517.7817.7817.53-2.58%6,938,400
Oct 3, 202518.1218.3818.0518.2517.990.77%4,200,700
Oct 2, 202518.2218.2218.0118.1117.85-0.71%6,409,800
Oct 1, 202518.0418.2718.0218.2417.981.11%4,257,500
Sep 30, 202517.9918.0417.8318.0417.780.73%7,359,800
Sep 29, 202518.3018.3217.8817.9117.65-1.59%6,700,600
Sep 26, 202518.2718.2718.0718.2017.94-4,085,600
Sep 25, 202518.2418.2818.0718.2017.940.17%4,435,600
Sep 24, 202518.1318.2318.0318.1717.910.39%4,317,900
Sep 23, 202518.2118.2618.0618.1017.84-0.55%4,347,700
Sep 22, 202518.3118.3318.0218.2017.94-0.66%4,433,600
Sep 19, 202518.3018.3718.2418.3218.060.22%11,197,200
Sep 18, 202518.4618.4618.1018.2818.02-0.92%5,164,300
Sep 17, 202518.3018.5318.3018.4518.190.71%5,497,300
Sep 16, 202518.4518.5818.2818.3218.06-0.43%4,318,600
Sep 15, 202518.7718.7818.3418.4018.14-0.81%4,448,800
Sep 12, 202518.4818.7318.4518.5518.29-0.70%7,763,100
Sep 11, 202518.5918.7718.4018.6818.411.14%4,025,100
Sep 10, 202518.8618.8918.4718.4718.21-1.81%4,273,000
Sep 9, 202518.5518.9318.5418.8118.540.91%5,241,300
Sep 8, 202518.4518.7018.4318.6418.370.65%5,172,200
Sep 5, 202518.5018.6918.4118.5218.260.38%5,875,300
Sep 4, 202518.2618.6018.1918.4518.191.26%4,411,700
Sep 3, 202518.3718.6318.1918.2217.96-0.22%4,037,500
Sep 2, 202518.3118.4618.1518.2618.00-0.44%4,401,400
Sep 1, 202518.6018.6518.2518.3418.08-0.92%2,901,400
Aug 29, 202518.4218.6018.3518.5118.250.49%5,047,600
Aug 28, 202518.4418.6618.3418.4218.160.27%5,025,200
Aug 27, 202518.2018.4818.1718.3718.110.49%4,457,100
Aug 26, 202518.3818.4218.1618.2818.02-0.38%4,851,800
Aug 25, 202518.3818.4418.2218.3518.09-0.16%2,764,800
Aug 22, 202518.0018.5117.9618.3818.122.51%4,310,800
Aug 21, 202517.9818.0317.8217.9317.67-0.28%3,002,000
Aug 20, 202518.0118.1417.9817.9817.72-1,631,000
Aug 19, 202518.1118.1117.9117.9817.72-0.17%3,559,700
Aug 18, 202518.1018.2517.9618.0117.75-0.06%3,640,200
Aug 15, 202518.2418.4718.0218.0217.76-1.74%3,762,500
Aug 14, 202518.0418.3417.9218.3418.081.33%2,695,700
Aug 13, 202518.3718.3718.0218.1017.84-1.63%5,803,900
Aug 12, 202518.4418.6518.2118.4018.14-0.22%5,394,300
Aug 11, 202518.7718.7718.3618.4418.18-2.64%2,993,400
Aug 8, 202518.6918.9718.4718.9418.421.94%3,813,300
Aug 7, 202518.2718.8818.1918.5818.071.98%5,854,200
Aug 6, 202517.9918.2217.9018.2217.721.90%5,206,900
Aug 5, 202518.3818.4217.8817.8817.39-2.56%4,479,700
Aug 4, 202518.5018.5618.0418.3517.85-0.33%4,148,400
Aug 1, 202518.7218.7418.3218.4117.91-1.02%5,071,300
Jul 31, 202518.6218.7418.2418.6018.09-0.43%3,707,900
Jul 30, 202518.5119.0818.3618.6818.170.70%4,967,900
Jul 29, 202518.8218.8318.5118.5518.04-0.64%2,709,600
Jul 28, 202518.8819.0018.6718.6718.16-1.63%4,800,900
Jul 25, 202518.6819.0418.6718.9818.461.61%3,152,700
Jul 24, 202518.5218.8418.5018.6818.17-0.05%3,134,300
Jul 23, 202518.6218.9918.5518.6918.180.38%4,884,700
Jul 22, 202518.8218.9418.6218.6218.11-0.69%3,426,000
Jul 21, 202518.7418.9518.7118.7518.24-0.11%3,547,200
Jul 18, 202519.0019.1218.7018.7718.26-1.68%5,099,200