Australia markets closed

Klabin S.A. (KLBN11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
25.15+0.55 (+2.24%)
At close: 05:07PM BRT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202424.9025.3224.8525.1525.155,092,800
26 Mar 202424.1424.8024.0324.6024.606,173,400
25 Mar 202424.3424.5823.9324.1724.173,309,300
22 Mar 202424.8124.9024.1224.4624.464,461,900
21 Mar 202424.6925.2224.6224.8124.816,283,800
20 Mar 202424.4224.7624.2824.7624.763,817,700
19 Mar 202423.8524.7923.8524.4324.438,152,400
18 Mar 202423.3923.9723.1323.8623.8612,303,500
15 Mar 202422.8223.2922.6123.2923.2910,754,900
14 Mar 202422.7522.8522.5122.8022.804,015,100
13 Mar 202422.2122.7822.1522.6822.683,550,800
12 Mar 202422.1622.5521.9622.3822.382,982,300
11 Mar 202422.0022.3421.8822.1122.114,048,100
08 Mar 202422.3622.6621.6322.0422.047,632,100
07 Mar 202422.1322.4922.0122.3722.372,965,700
06 Mar 202422.3522.3922.0222.1522.153,436,500
05 Mar 202422.5122.6122.2222.3022.302,666,200
04 Mar 202422.6022.6022.3022.5122.512,056,100
01 Mar 202422.5822.7122.3822.5022.503,933,100
29 Feb 202422.6022.7522.3422.5722.576,248,300
28 Feb 202422.4022.8022.3822.6022.604,108,500
27 Feb 202422.1122.6122.0522.3622.364,014,800
26 Feb 202421.7222.1521.6122.0222.022,143,900
23 Feb 202421.9522.1021.6421.6821.683,445,700
22 Feb 202421.6622.0321.6621.8921.893,291,600
21 Feb 202421.7421.8321.5021.6621.663,255,500
20 Feb 202421.5021.7721.3121.7521.753,467,700
19 Feb 202421.6521.6921.3621.5321.531,793,400
16 Feb 202421.5221.8321.4521.6521.652,590,400
16 Feb 20240.174021 Dividend
15 Feb 202421.3221.6521.2321.6521.483,704,000
14 Feb 202421.4021.4321.0721.2121.041,895,600
09 Feb 202421.6221.7121.3721.3721.202,533,900
08 Feb 202421.5822.0121.4621.6221.455,158,500
07 Feb 202421.4721.9121.3721.5921.424,436,600
06 Feb 202421.2021.6921.2021.5721.402,780,300
05 Feb 202421.0021.3720.5121.1921.026,395,300
02 Feb 202421.1021.2320.9121.0120.842,734,600
01 Feb 202421.3921.4221.0221.1020.932,702,400
31 Jan 202421.4521.6921.2821.2921.123,248,000
30 Jan 202421.5021.6321.3821.3821.212,435,200
29 Jan 202421.9721.9721.2521.5421.374,670,300
26 Jan 202421.8122.2221.8021.9321.751,415,100
25 Jan 202421.8822.0821.7521.7821.601,782,700
24 Jan 202421.8521.9821.6221.7621.592,378,200
23 Jan 202421.6221.8621.5121.7921.612,226,500
22 Jan 202421.9221.9221.4521.4921.322,406,200
19 Jan 202421.5021.9921.3221.7521.583,693,800
18 Jan 202422.1522.1521.5021.5021.334,209,300
17 Jan 202422.1722.2421.9222.1221.944,465,900
16 Jan 202422.5022.6322.0322.0321.854,122,100
15 Jan 202422.5122.6622.3622.6622.481,528,100
12 Jan 202422.3822.7522.3222.4722.293,509,600
11 Jan 202422.1222.3022.0322.1721.992,547,000
10 Jan 202422.2822.3522.0122.2522.072,586,300
09 Jan 202422.4022.4422.0322.0721.892,527,400
08 Jan 202422.1422.4021.9322.4022.223,388,800
05 Jan 202421.8922.1321.7222.1321.952,731,200
04 Jan 202422.1022.1721.8721.8721.692,664,300
03 Jan 202421.7322.1821.6822.0421.863,337,600
02 Jan 202422.2122.3021.7321.7321.564,377,100
28 Dec 202321.9122.2221.9122.2222.043,678,700
27 Dec 202321.8722.0821.7521.9621.782,707,600
26 Dec 202321.9822.0621.8621.8721.692,172,400
22 Dec 202321.7321.9321.6221.9021.724,255,500
22 Dec 20230.154986 Dividend
21 Dec 202321.5821.8021.4021.7521.424,992,400
20 Dec 202321.2821.5621.1621.2720.953,627,300
19 Dec 202321.0421.4521.0421.2820.965,178,400
18 Dec 202321.1921.3220.7521.0620.747,808,800
15 Dec 202321.8922.1621.5621.5621.235,148,100
14 Dec 202321.5021.8521.5021.8521.525,730,300
13 Dec 202320.8921.5720.7821.5221.195,614,900
12 Dec 202320.9520.9920.7620.8520.543,429,300
11 Dec 202320.7020.9520.6620.9420.623,995,000
08 Dec 202320.6420.7720.4520.7420.435,016,800
07 Dec 202321.1921.3020.5020.6420.338,111,000
06 Dec 202321.1521.3921.0521.0520.733,876,500
05 Dec 202320.9021.1620.8221.1320.815,927,200
04 Dec 202321.0021.2720.7020.9020.5810,473,600
01 Dec 202322.1322.1321.1521.1620.8418,787,700
30 Nov 202323.1323.2422.2322.5722.2314,911,500
29 Nov 202323.2623.5723.0023.4323.084,603,300
28 Nov 202323.0023.2422.7323.2422.893,600,200
27 Nov 202323.0723.0922.8823.0022.652,745,900
24 Nov 202323.3323.3422.8422.9522.603,472,800
23 Nov 202323.4023.5123.1723.3422.991,591,300
22 Nov 202323.0323.5222.9423.4123.064,387,000
21 Nov 202322.9023.1422.8523.0522.702,649,400
20 Nov 202323.2223.2722.6622.8822.534,807,600
17 Nov 202323.0923.3322.9523.1422.793,266,400
16 Nov 202322.7023.0822.6823.0322.683,293,800
14 Nov 202322.5722.8022.1922.6922.353,540,800
13 Nov 202322.7522.7822.4322.4622.121,601,000
10 Nov 202322.6922.9222.6222.6422.301,654,900
09 Nov 202322.7822.9222.4922.6022.262,735,200
08 Nov 202322.4122.9722.4122.9122.563,345,100
07 Nov 202322.1622.6422.1622.4022.062,574,100
06 Nov 202321.9122.4421.9122.3321.992,517,100
03 Nov 202321.8122.0721.5721.8421.513,547,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...