Klabin S.A. (BVMF:KLBN3)
Brazil
· Delayed Price · Currency is BRL 3.760
+0.090 (2.45%)
At close: Dec 5, 2025
Klabin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.68 | 3.80 | 3.68 | 3.76 | 3.76 | 2.45% | 1,121,100 |
| Dec 4, 2025 | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | 0.82% | 624,600 |
| Dec 3, 2025 | 3.61 | 3.64 | 3.59 | 3.64 | 3.64 | 1.39% | 688,700 |
| Dec 2, 2025 | 3.58 | 3.62 | 3.57 | 3.59 | 3.59 | 0.84% | 1,101,800 |
| Dec 1, 2025 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | - | 1,261,200 |
| Nov 28, 2025 | 3.56 | 3.60 | 3.55 | 3.56 | 3.56 | -0.28% | 1,274,300 |
| Nov 27, 2025 | 3.55 | 3.59 | 3.54 | 3.57 | 3.57 | 0.56% | 1,092,800 |
| Nov 26, 2025 | 3.54 | 3.60 | 3.54 | 3.55 | 3.55 | 0.57% | 591,100 |
| Nov 25, 2025 | 3.51 | 3.56 | 3.48 | 3.53 | 3.53 | 1.15% | 671,200 |
| Nov 24, 2025 | 3.56 | 3.58 | 3.49 | 3.49 | 3.49 | -1.97% | 1,615,200 |
| Nov 21, 2025 | 3.60 | 3.60 | 3.53 | 3.56 | 3.56 | -1.11% | 1,125,000 |
| Nov 19, 2025 | 3.60 | 3.63 | 3.57 | 3.60 | 3.60 | - | 877,000 |
| Nov 18, 2025 | 3.64 | 3.65 | 3.60 | 3.60 | 3.60 | -1.10% | 459,200 |
| Nov 17, 2025 | 3.62 | 3.66 | 3.58 | 3.64 | 3.64 | 0.28% | 610,300 |
| Nov 14, 2025 | 3.60 | 3.64 | 3.60 | 3.63 | 3.63 | 0.83% | 581,000 |
| Nov 13, 2025 | 3.69 | 3.71 | 3.60 | 3.60 | 3.60 | -2.17% | 503,500 |
| Nov 12, 2025 | 3.61 | 3.69 | 3.58 | 3.68 | 3.68 | 2.51% | 737,100 |
| Nov 11, 2025 | 3.62 | 3.66 | 3.57 | 3.59 | 3.59 | -0.83% | 940,000 |
| Nov 10, 2025 | 3.62 | 3.68 | 3.61 | 3.62 | 3.62 | -1.63% | 505,400 |
| Nov 7, 2025 | 3.71 | 3.72 | 3.67 | 3.68 | 3.63 | - | 444,300 |
| Nov 6, 2025 | 3.75 | 3.76 | 3.68 | 3.68 | 3.63 | -1.60% | 690,800 |
| Nov 5, 2025 | 3.71 | 3.76 | 3.70 | 3.74 | 3.69 | 1.08% | 1,128,700 |
| Nov 4, 2025 | 3.62 | 3.75 | 3.61 | 3.70 | 3.65 | 2.21% | 850,400 |
| Nov 3, 2025 | 3.61 | 3.64 | 3.59 | 3.62 | 3.57 | 0.28% | 607,200 |
| Oct 31, 2025 | 3.62 | 3.62 | 3.57 | 3.61 | 3.56 | 0.28% | 469,600 |
| Oct 30, 2025 | 3.59 | 3.63 | 3.57 | 3.60 | 3.55 | -0.28% | 432,600 |
| Oct 29, 2025 | 3.63 | 3.66 | 3.59 | 3.61 | 3.56 | -0.55% | 455,100 |
| Oct 28, 2025 | 3.60 | 3.65 | 3.58 | 3.63 | 3.58 | 0.83% | 291,000 |
| Oct 27, 2025 | 3.64 | 3.64 | 3.58 | 3.60 | 3.55 | -0.28% | 590,000 |
| Oct 24, 2025 | 3.59 | 3.62 | 3.57 | 3.61 | 3.56 | 1.12% | 315,400 |
| Oct 23, 2025 | 3.54 | 3.59 | 3.54 | 3.57 | 3.52 | 0.85% | 364,800 |
| Oct 22, 2025 | 3.50 | 3.56 | 3.48 | 3.54 | 3.49 | 1.14% | 879,500 |
| Oct 21, 2025 | 3.53 | 3.53 | 3.48 | 3.50 | 3.45 | -0.28% | 1,275,900 |
| Oct 20, 2025 | 3.50 | 3.54 | 3.45 | 3.51 | 3.46 | 0.57% | 967,600 |
| Oct 17, 2025 | 3.55 | 3.57 | 3.49 | 3.49 | 3.44 | -1.69% | 1,331,300 |
| Oct 16, 2025 | 3.56 | 3.56 | 3.50 | 3.55 | 3.50 | 0.28% | 592,200 |
| Oct 15, 2025 | 3.53 | 3.56 | 3.49 | 3.54 | 3.49 | 0.85% | 731,700 |
| Oct 14, 2025 | 3.54 | 3.55 | 3.51 | 3.51 | 3.46 | -0.28% | 735,100 |
| Oct 13, 2025 | 3.52 | 3.55 | 3.50 | 3.52 | 3.47 | -0.28% | 746,100 |
| Oct 10, 2025 | 3.52 | 3.56 | 3.50 | 3.53 | 3.48 | 0.86% | 647,600 |
| Oct 9, 2025 | 3.54 | 3.56 | 3.50 | 3.50 | 3.45 | -1.13% | 910,400 |
| Oct 8, 2025 | 3.58 | 3.58 | 3.52 | 3.54 | 3.49 | - | 789,400 |
| Oct 7, 2025 | 3.59 | 3.63 | 3.51 | 3.54 | 3.49 | -1.67% | 1,199,700 |
| Oct 6, 2025 | 3.69 | 3.69 | 3.59 | 3.60 | 3.55 | -1.64% | 747,200 |
| Oct 3, 2025 | 3.64 | 3.70 | 3.63 | 3.66 | 3.61 | 0.83% | 576,400 |
| Oct 2, 2025 | 3.69 | 3.69 | 3.63 | 3.63 | 3.58 | -1.63% | 734,100 |
| Oct 1, 2025 | 3.61 | 3.70 | 3.61 | 3.69 | 3.64 | 1.65% | 553,500 |
| Sep 30, 2025 | 3.63 | 3.67 | 3.60 | 3.63 | 3.58 | 0.28% | 854,900 |
| Sep 29, 2025 | 3.70 | 3.71 | 3.62 | 3.62 | 3.57 | -2.16% | 1,083,900 |
| Sep 26, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.65 | 0.27% | 311,400 |
| Sep 25, 2025 | 3.70 | 3.71 | 3.66 | 3.69 | 3.64 | - | 829,100 |
| Sep 24, 2025 | 3.69 | 3.70 | 3.66 | 3.69 | 3.64 | 0.54% | 428,600 |
| Sep 23, 2025 | 3.72 | 3.72 | 3.66 | 3.67 | 3.62 | -0.81% | 729,900 |
| Sep 22, 2025 | 3.72 | 3.72 | 3.66 | 3.70 | 3.65 | - | 792,400 |
| Sep 19, 2025 | 3.71 | 3.73 | 3.70 | 3.70 | 3.65 | -0.54% | 269,200 |
| Sep 18, 2025 | 3.74 | 3.74 | 3.66 | 3.72 | 3.67 | -0.27% | 962,700 |
| Sep 17, 2025 | 3.72 | 3.76 | 3.71 | 3.73 | 3.68 | 0.54% | 591,800 |
| Sep 16, 2025 | 3.74 | 3.76 | 3.70 | 3.71 | 3.66 | -0.54% | 627,500 |
| Sep 15, 2025 | 3.78 | 3.78 | 3.70 | 3.73 | 3.68 | -0.80% | 569,800 |
| Sep 12, 2025 | 3.78 | 3.79 | 3.73 | 3.76 | 3.71 | - | 581,400 |
| Sep 11, 2025 | 3.76 | 3.79 | 3.73 | 3.76 | 3.71 | 0.27% | 424,400 |
| Sep 10, 2025 | 3.83 | 3.83 | 3.75 | 3.75 | 3.70 | -1.83% | 341,400 |
| Sep 9, 2025 | 3.76 | 3.82 | 3.75 | 3.82 | 3.77 | 1.87% | 302,300 |
| Sep 8, 2025 | 3.74 | 3.77 | 3.72 | 3.75 | 3.70 | 0.54% | 522,400 |
| Sep 5, 2025 | 3.77 | 3.77 | 3.72 | 3.73 | 3.68 | -0.80% | 557,800 |
| Sep 4, 2025 | 3.72 | 3.76 | 3.69 | 3.76 | 3.71 | 1.62% | 298,400 |
| Sep 3, 2025 | 3.72 | 3.78 | 3.68 | 3.70 | 3.65 | - | 577,500 |
| Sep 2, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.65 | -1.07% | 460,700 |
| Sep 1, 2025 | 3.75 | 3.77 | 3.69 | 3.74 | 3.69 | 0.27% | 482,400 |
| Aug 29, 2025 | 3.71 | 3.76 | 3.70 | 3.73 | 3.68 | - | 331,400 |
| Aug 28, 2025 | 3.74 | 3.77 | 3.71 | 3.73 | 3.68 | - | 339,700 |
| Aug 27, 2025 | 3.70 | 3.74 | 3.68 | 3.73 | 3.68 | 1.08% | 332,600 |
| Aug 26, 2025 | 3.73 | 3.74 | 3.68 | 3.69 | 3.64 | -0.54% | 265,500 |
| Aug 25, 2025 | 3.71 | 3.74 | 3.70 | 3.71 | 3.66 | - | 258,100 |
| Aug 22, 2025 | 3.66 | 3.75 | 3.65 | 3.71 | 3.66 | 2.20% | 307,000 |
| Aug 21, 2025 | 3.65 | 3.70 | 3.61 | 3.63 | 3.58 | -1.36% | 271,400 |
| Aug 20, 2025 | 3.65 | 3.68 | 3.65 | 3.68 | 3.63 | 0.82% | 192,100 |
| Aug 19, 2025 | 3.65 | 3.67 | 3.64 | 3.65 | 3.60 | -0.54% | 422,400 |
| Aug 18, 2025 | 3.71 | 3.71 | 3.66 | 3.67 | 3.62 | -0.27% | 547,500 |
| Aug 15, 2025 | 3.75 | 3.76 | 3.67 | 3.68 | 3.63 | -1.87% | 241,300 |
| Aug 14, 2025 | 3.71 | 3.76 | 3.65 | 3.75 | 3.70 | 1.63% | 277,600 |
| Aug 13, 2025 | 3.74 | 3.76 | 3.66 | 3.69 | 3.64 | -0.81% | 300,200 |
| Aug 12, 2025 | 3.80 | 3.80 | 3.71 | 3.72 | 3.67 | -0.80% | 260,700 |
| Aug 11, 2025 | 3.84 | 3.84 | 3.74 | 3.75 | 3.70 | -2.60% | 197,900 |
| Aug 8, 2025 | 3.84 | 3.86 | 3.76 | 3.85 | 3.75 | 1.85% | 377,500 |
| Aug 7, 2025 | 3.73 | 3.84 | 3.71 | 3.78 | 3.68 | 2.44% | 598,200 |
| Aug 6, 2025 | 3.68 | 3.69 | 3.63 | 3.69 | 3.59 | 0.82% | 430,600 |
| Aug 5, 2025 | 3.74 | 3.78 | 3.65 | 3.66 | 3.56 | -1.88% | 395,000 |
| Aug 4, 2025 | 3.79 | 3.79 | 3.68 | 3.73 | 3.63 | -0.53% | 297,200 |
| Aug 1, 2025 | 3.77 | 3.81 | 3.74 | 3.75 | 3.65 | -0.53% | 275,000 |
| Jul 31, 2025 | 3.80 | 3.80 | 3.72 | 3.77 | 3.67 | -0.79% | 474,800 |
| Jul 30, 2025 | 3.79 | 3.84 | 3.74 | 3.80 | 3.70 | 0.80% | 347,600 |
| Jul 29, 2025 | 3.80 | 3.81 | 3.76 | 3.77 | 3.67 | -0.79% | 249,400 |
| Jul 28, 2025 | 3.81 | 3.84 | 3.79 | 3.80 | 3.70 | -0.26% | 333,800 |
| Jul 25, 2025 | 3.79 | 3.84 | 3.79 | 3.81 | 3.71 | - | 131,900 |
| Jul 24, 2025 | 3.81 | 3.85 | 3.76 | 3.81 | 3.71 | -0.26% | 265,900 |
| Jul 23, 2025 | 3.81 | 3.86 | 3.80 | 3.82 | 3.72 | 0.53% | 211,400 |
| Jul 22, 2025 | 3.80 | 3.86 | 3.80 | 3.80 | 3.70 | -1.04% | 213,700 |
| Jul 21, 2025 | 3.84 | 3.87 | 3.80 | 3.84 | 3.74 | - | 246,500 |
| Jul 18, 2025 | 3.86 | 3.87 | 3.81 | 3.84 | 3.74 | -1.29% | 210,700 |