Klabin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.83	17.98	17.76	17.82	17.82	-0.28%	5,932,700
Apr 27, 2026	18.00	18.11	17.87	17.87	17.87	-0.39%	5,692,900
Apr 24, 2026	18.21	18.23	17.85	17.94	17.94	-0.94%	7,344,700
Apr 23, 2026	18.35	18.50	18.03	18.11	18.11	-3.16%	8,145,000
Apr 22, 2026	18.76	18.91	18.66	18.70	18.70	-0.32%	4,187,200
Apr 20, 2026	18.79	18.93	18.62	18.76	18.76	-0.11%	3,701,300
Apr 17, 2026	19.26	19.27	18.73	18.78	18.78	-0.90%	5,575,900
Apr 16, 2026	19.15	19.22	18.90	18.95	18.95	-1.10%	3,235,500
Apr 15, 2026	19.53	19.55	19.08	19.16	19.16	-1.89%	6,397,700
Apr 14, 2026	19.23	19.56	19.13	19.53	19.53	1.82%	6,069,600
Apr 13, 2026	18.85	19.22	18.85	19.18	19.18	0.63%	3,985,500
Apr 10, 2026	19.10	19.38	18.98	19.06	19.06	0.11%	4,237,100
Apr 9, 2026	18.92	19.25	18.84	19.04	19.04	1.44%	4,250,400
Apr 8, 2026	19.05	19.18	18.69	18.77	18.77	1.68%	6,191,100
Apr 7, 2026	19.03	19.08	18.27	18.46	18.46	-3.10%	10,903,800
Apr 6, 2026	19.34	19.40	19.00	19.05	19.05	-1.40%	3,494,500
Apr 2, 2026	19.40	19.48	19.10	19.32	19.32	-1.18%	3,223,500
Apr 1, 2026	19.51	19.76	19.51	19.55	19.55	0.21%	3,990,200
Mar 31, 2026	19.35	19.70	19.25	19.51	19.51	1.83%	7,287,500
Mar 30, 2026	19.28	19.36	18.98	19.16	19.16	-0.26%	2,934,700
Mar 27, 2026	19.20	19.34	19.13	19.21	19.21	-0.26%	2,713,000
Mar 26, 2026	19.36	19.42	19.12	19.26	19.26	-0.98%	4,198,300
Mar 25, 2026	19.44	19.62	19.35	19.45	19.45	1.62%	4,134,800
Mar 24, 2026	18.90	19.18	18.73	19.14	19.14	1.27%	4,532,300
Mar 23, 2026	18.56	19.10	18.45	18.90	18.90	2.72%	3,837,300
Mar 20, 2026	18.79	18.79	18.35	18.40	18.40	-2.13%	12,356,100
Mar 19, 2026	18.80	18.89	18.60	18.80	18.80	-1.05%	4,416,400
Mar 18, 2026	19.19	19.37	18.96	19.00	19.00	-1.45%	3,370,900
Mar 17, 2026	19.19	19.42	19.15	19.28	19.28	0.47%	2,740,500
Mar 16, 2026	19.37	19.56	19.18	19.19	19.19	0.42%	3,148,300
Mar 13, 2026	19.38	19.41	19.08	19.11	19.11	-0.93%	2,912,500
Mar 12, 2026	19.60	19.70	19.17	19.29	19.29	-2.33%	4,330,500
Mar 11, 2026	19.60	19.94	19.49	19.75	19.75	0.15%	4,335,300
Mar 10, 2026	19.71	20.05	19.66	19.72	19.72	0.20%	4,744,400
Mar 9, 2026	19.48	19.81	19.17	19.68	19.68	0.77%	4,208,300
Mar 6, 2026	19.63	19.82	19.26	19.53	19.53	-0.81%	4,931,200
Mar 5, 2026	20.00	20.04	19.65	19.69	19.69	-1.55%	3,721,400
Mar 4, 2026	19.88	20.12	19.50	20.00	20.00	0.60%	4,954,700
Mar 3, 2026	20.19	20.46	19.67	19.88	19.88	-3.54%	7,290,300
Mar 2, 2026	20.45	20.65	20.31	20.61	20.61	0.24%	3,704,400
Feb 27, 2026	20.90	20.90	20.50	20.56	20.56	-1.20%	5,773,700
Feb 26, 2026	20.67	20.99	20.60	20.81	20.81	0.68%	5,370,100
Feb 25, 2026	20.35	20.67	20.26	20.67	20.67	1.72%	4,186,300
Feb 24, 2026	20.10	20.72	20.01	20.32	20.32	1.60%	7,874,400
Feb 23, 2026	20.11	20.21	19.92	20.00	20.00	-0.50%	6,465,400
Feb 20, 2026	20.10	20.14	19.74	20.10	20.10	-0.35%	6,319,300
Feb 19, 2026	20.22	20.48	20.02	20.17	20.17	-0.20%	5,165,600
Feb 18, 2026	20.16	20.64	20.00	20.21	20.21	-0.88%	4,840,100
Feb 13, 2026	20.10	20.49	20.09	20.39	20.39	-0.68%	5,571,200
Feb 12, 2026	20.86	20.86	20.05	20.53	20.53	-2.33%	10,279,900
Feb 11, 2026	19.80	21.25	19.66	21.02	21.02	6.00%	15,839,700
Feb 10, 2026	19.82	20.03	19.69	19.83	19.83	0.05%	6,041,000
Feb 9, 2026	19.35	19.97	19.35	19.82	19.82	2.69%	9,576,800
Feb 6, 2026	19.43	19.53	19.23	19.30	19.30	-0.67%	5,768,900
Feb 5, 2026	19.32	19.63	19.28	19.43	19.43	0.57%	4,657,000
Feb 4, 2026	19.22	19.45	19.06	19.32	19.32	0.36%	5,030,700
Feb 3, 2026	19.21	19.46	19.03	19.25	19.25	0.21%	8,887,700
Feb 2, 2026	19.16	19.48	19.05	19.21	19.21	0.26%	6,987,600
Jan 30, 2026	19.05	19.31	19.01	19.16	19.16	0.84%	7,425,100
Jan 29, 2026	19.61	19.64	18.94	19.00	19.00	-3.01%	5,249,100
Jan 28, 2026	19.45	19.73	19.34	19.59	19.59	0.93%	4,877,800
Jan 27, 2026	19.29	19.58	19.25	19.41	19.41	1.15%	8,485,400
Jan 26, 2026	19.80	19.80	19.07	19.19	19.19	-1.18%	9,019,200
Jan 23, 2026	19.40	19.55	18.91	19.42	19.42	0.73%	12,183,500
Jan 22, 2026	19.00	19.78	19.00	19.28	19.28	1.63%	9,165,400
Jan 21, 2026	18.63	18.97	18.55	18.97	18.97	2.54%	4,719,100
Jan 20, 2026	18.62	18.63	18.38	18.50	18.50	-0.48%	3,012,600
Jan 19, 2026	18.57	18.62	18.41	18.59	18.59	-0.11%	1,551,100
Jan 16, 2026	18.78	18.82	18.54	18.61	18.61	-0.64%	5,292,800
Jan 15, 2026	19.00	19.05	18.73	18.73	18.73	-1.47%	3,202,500
Jan 14, 2026	18.65	19.01	18.54	19.01	19.01	1.98%	3,770,300
Jan 13, 2026	18.75	18.81	18.38	18.64	18.64	-1.06%	4,450,100
Jan 12, 2026	18.70	18.92	18.59	18.84	18.84	0.64%	3,655,300
Jan 9, 2026	18.50	18.97	18.40	18.72	18.72	1.08%	2,812,100
Jan 8, 2026	18.34	18.52	18.13	18.52	18.52	0.93%	4,932,200
Jan 7, 2026	18.52	18.64	18.34	18.35	18.35	-0.92%	3,372,000
Jan 6, 2026	18.54	18.77	18.52	18.52	18.52	-	3,488,000
Jan 5, 2026	18.90	19.08	18.52	18.52	18.52	-2.99%	5,641,100
Jan 2, 2026	18.79	19.09	18.72	19.09	19.09	1.76%	3,933,000
Dec 30, 2025	18.80	18.87	18.67	18.76	18.76	0.21%	4,410,900
Dec 29, 2025	18.58	18.73	18.58	18.72	18.72	0.65%	2,929,800
Dec 26, 2025	18.61	18.80	18.55	18.60	18.60	-0.05%	3,206,400
Dec 23, 2025	18.59	18.77	18.35	18.61	18.61	0.54%	6,917,800
Dec 22, 2025	18.35	18.71	18.26	18.51	18.51	1.20%	5,635,100
Dec 19, 2025	18.67	18.75	18.29	18.29	18.29	-1.61%	10,024,200
Dec 18, 2025	18.12	18.97	18.12	18.59	18.59	2.32%	11,509,400
Dec 17, 2025	18.01	18.29	17.87	18.17	18.17	0.65%	8,314,117
Dec 16, 2025	18.22	18.35	17.91	18.05	18.05	-5.00%	7,593,179
Dec 15, 2025	18.72	19.06	18.44	19.00	18.09	2.35%	8,551,366
Dec 12, 2025	18.67	18.78	18.43	18.56	17.68	-0.05%	6,252,202
Dec 11, 2025	18.97	19.05	18.57	18.57	17.69	-2.45%	7,756,496
Dec 10, 2025	18.76	19.09	18.61	19.04	18.13	2.07%	6,170,695
Dec 9, 2025	18.76	19.25	18.61	18.65	17.76	0.75%	9,105,250
Dec 8, 2025	18.56	18.68	18.27	18.52	17.63	0.27%	4,390,772
Dec 5, 2025	18.32	18.66	18.19	18.47	17.58	1.47%	9,723,572
Dec 4, 2025	17.93	18.20	17.88	18.20	17.33	1.55%	5,942,839
Dec 3, 2025	17.76	17.94	17.69	17.92	17.07	1.35%	4,511,568
Dec 2, 2025	17.66	17.85	17.59	17.68	16.84	0.62%	6,263,413
Dec 1, 2025	17.55	17.67	17.46	17.57	16.74	0.06%	4,486,318
Nov 28, 2025	17.55	17.66	17.46	17.56	16.73	-0.06%	3,875,470