Australia markets closed

Klabin S.A. (KLBN11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
21.34-0.22 (-1.02%)
At close: 05:07PM BRT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 202421.5121.6321.2821.3421.343,556,400
17 Sept 202421.7221.7221.4421.5621.562,794,400
16 Sept 202421.8721.9421.5821.7221.721,851,100
13 Sept 202421.8222.0221.6921.8121.813,344,600
12 Sept 202421.8221.9321.6521.6921.693,635,900
11 Sept 202421.9822.1121.6721.9421.946,043,800
10 Sept 202422.1622.4721.8922.0022.006,216,700
09 Sept 202421.6721.8021.5721.6421.642,011,100
06 Sept 202421.8121.8821.5021.7221.723,097,000
05 Sept 202421.9322.0021.7921.8821.881,753,800
04 Sept 202421.6822.0021.5621.9321.932,851,700
03 Sept 202421.4621.6821.3221.5321.534,394,600
02 Sept 202421.6321.6521.4221.4221.421,883,400
30 Aug 202421.5221.5921.2421.5921.5910,468,300
29 Aug 202421.9021.9321.4821.6521.653,061,300
28 Aug 202421.8922.0521.8521.9621.961,973,500
27 Aug 202422.0022.0621.7721.9921.991,971,600
26 Aug 202422.1322.1821.8522.0522.052,608,500
23 Aug 202422.0922.3322.0022.1422.142,278,900
22 Aug 202422.1522.2921.9922.0922.092,744,800
21 Aug 202422.0022.3821.9422.1522.153,616,400
20 Aug 202421.3722.1321.3121.9521.955,932,000
19 Aug 202421.1421.3720.9721.2921.294,908,900
16 Aug 202421.0521.0820.8221.0021.004,334,600
15 Aug 202421.0521.0520.7420.8420.843,080,300
14 Aug 202420.7921.1620.7020.8820.884,949,600
13 Aug 202420.8720.8720.6820.7020.703,026,700
12 Aug 202420.9920.9920.6320.7120.713,748,000
09 Aug 202420.8920.9920.6620.8820.883,432,000
08 Aug 202420.6320.9120.4220.7420.742,947,700
07 Aug 202420.8920.8920.5820.6120.612,842,800
06 Aug 202420.9420.9920.6520.7620.764,487,200
06 Aug 20240.337195 Dividend
05 Aug 202421.4921.4921.1321.4321.094,336,300
02 Aug 202421.9922.1621.6321.7121.374,031,500
01 Aug 202421.9222.1421.8022.0421.695,234,000
31 July 202422.1022.2621.8422.0921.744,234,000
30 July 202421.8822.3321.6622.0521.707,096,300
29 July 202421.3722.0421.2021.8821.546,415,200
26 July 202421.4021.4421.1821.2020.873,224,400
25 July 202421.5921.7421.4121.4121.073,147,000
24 July 202421.5121.7421.5021.7121.373,440,500
23 July 202421.9522.1521.5021.7221.384,504,700
22 July 202421.4322.0321.4321.9921.644,738,700
19 July 202421.4521.7821.4221.5121.172,215,500
18 July 202421.5621.6021.3321.4121.072,310,400
17 July 202421.5021.7221.3321.5521.213,050,800
16 July 202421.3321.5021.2021.3621.022,666,100
15 July 202420.9821.4420.8221.2720.943,977,400
12 July 202420.9521.0920.8120.9520.622,089,600
11 July 202420.8221.0120.8120.8920.562,060,800
10 July 202420.8820.9220.7020.8220.493,932,200
09 July 202420.8020.8620.6320.8620.533,885,800
08 July 202420.9121.0420.7120.8720.544,298,200
05 July 202421.4721.4720.9020.9020.576,263,600
04 July 202421.6021.6921.2721.4521.114,046,600
03 July 202421.8122.0421.3221.4621.125,361,600
02 July 202421.9022.0221.5521.7021.363,973,900
01 July 202421.6222.0521.4521.8021.468,053,600
28 June 202421.2921.4521.1021.4421.105,119,900
27 June 202421.0621.6920.8921.3521.018,268,000
26 June 202420.4621.0320.4620.8420.514,294,900
25 June 202420.5520.6320.4220.6320.313,154,500
24 June 202420.7020.7120.4120.5620.244,370,000
21 June 202420.6620.8220.4520.5920.276,922,900
20 June 202420.4720.7520.4320.5620.244,100,400
19 June 202420.4320.5620.2520.5120.192,319,200
18 June 202420.2520.5820.2120.4420.123,663,600
17 June 202420.2520.5020.1820.3420.023,458,500
14 June 202420.3520.3719.9820.3620.044,503,900
13 June 202420.3820.5720.3120.4520.133,432,800
12 June 202420.3420.6119.8320.5120.198,408,300
11 June 202419.9620.5519.8520.3420.024,187,300
10 June 202419.9420.0119.8019.9619.652,467,800
07 June 202419.9420.0719.8120.0019.695,598,900
06 June 202419.8520.1219.6520.0719.758,422,000
05 June 202420.2020.2619.8019.8019.494,142,600
04 June 202420.1620.2620.0720.2119.893,903,900
03 June 202420.4220.5520.1620.2719.953,075,800
31 May 202420.6320.7320.1820.3220.007,186,400
29 May 202420.6720.8220.4520.7020.372,996,200
28 May 202421.1621.1820.7520.8920.563,398,700
27 May 202421.0221.1320.8821.0320.701,546,600
24 May 202420.7421.0320.6521.0320.703,985,600
23 May 202421.0421.0620.6420.7420.414,836,200
22 May 202421.3021.3820.9021.0020.675,243,000
21 May 202421.6521.6521.3421.4121.074,895,500
20 May 202421.4221.8321.3621.6221.284,683,300
17 May 202421.7621.8121.2821.3320.995,132,300
16 May 202421.7021.8221.4521.8221.484,577,700
15 May 202421.5221.6221.2721.6221.283,952,100
14 May 202421.6621.8621.3921.4521.112,792,100
13 May 202421.6521.7821.5321.6721.332,204,900
10 May 202421.7121.7221.3421.5321.194,459,600
09 May 202421.3921.8921.2321.6821.344,880,100
08 May 202420.8521.8220.8521.4721.137,195,600
07 May 202421.0821.2620.6021.1620.837,511,300
07 May 202411:10 Stock split
06 May 202420.9721.1320.7620.8220.498,561,630
06 May 20240.271398 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...