Australia markets open in 39 minutes

Klabin S.A. (KLBN11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
21.41-0.21 (-0.97%)
At close: 05:07PM BRT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202421.6521.6521.3421.4121.414,865,300
20 May 202421.4221.8321.3621.6221.624,683,300
17 May 202421.7621.8121.2821.3321.335,132,300
16 May 202421.7021.8221.4521.8221.824,577,700
15 May 202421.5221.6221.2721.6221.623,952,100
14 May 202421.6621.8621.3921.4521.452,792,100
13 May 202421.6521.7821.5321.6721.672,204,900
10 May 202421.7121.7221.3421.5321.534,459,600
09 May 202421.3921.8921.2321.6821.684,880,100
08 May 202420.8521.8220.8521.4721.477,195,600
07 May 202421.0821.2620.6021.1621.167,511,300
07 May 202411:10 Stock split
06 May 202420.9721.1320.7620.8220.828,561,630
06 May 20240.271398 Dividend
03 May 202421.2321.3521.1021.2120.943,451,140
02 May 202421.0621.2120.9321.0620.792,792,130
30 Apr 202421.0521.1520.7920.9520.683,069,110
29 Apr 202420.9921.0420.8421.0420.774,738,690
26 Apr 202421.1521.3520.9420.9920.725,425,530
25 Apr 202421.2521.2620.9321.1420.875,860,470
24 Apr 202421.7021.8421.3721.4421.163,759,030
23 Apr 202421.8021.8421.4021.7021.423,861,770
22 Apr 202422.3422.3621.8521.9021.624,907,430
19 Apr 202421.9522.3821.8522.3822.106,843,870
18 Apr 202422.2222.2521.8122.0421.754,668,510
17 Apr 202422.2722.4122.0522.1521.863,742,970
16 Apr 202422.1822.5522.0522.2321.944,983,880
15 Apr 202422.6422.6422.1322.2321.945,375,920
12 Apr 202422.7622.9822.6122.6622.373,319,800
11 Apr 202422.7522.9522.5522.9222.623,740,770
10 Apr 202422.9523.0722.6522.9122.625,275,270
09 Apr 202422.6623.0022.6123.0022.713,658,600
08 Apr 202422.4822.8022.3022.6822.393,405,380
05 Apr 202422.6322.6722.2422.4422.153,463,570
04 Apr 202422.4522.8922.3422.6522.362,949,650
03 Apr 202422.6822.8722.2422.4522.163,620,650
02 Apr 202422.7922.8422.3622.8122.523,850,330
01 Apr 202422.9623.0122.5822.7922.503,446,630
28 Mar 202422.8623.0422.6622.9622.673,522,970
27 Mar 202422.6423.0222.5922.8622.575,602,080
26 Mar 202421.9522.5521.8522.3622.086,790,740
25 Mar 202422.1322.3521.7521.9721.693,640,230
22 Mar 202422.5522.6421.9322.2421.954,908,090
21 Mar 202422.4522.9322.3822.5522.276,912,180
20 Mar 202422.2022.5122.0722.5122.224,199,470
19 Mar 202421.6822.5421.6822.2121.928,967,640
18 Mar 202421.2621.7921.0321.6921.4113,533,850
15 Mar 202420.7521.1720.5521.1720.9011,830,390
14 Mar 202420.6820.7720.4620.7320.464,416,610
13 Mar 202420.1920.7120.1420.6220.353,905,880
12 Mar 202420.1520.5019.9620.3520.093,280,530
11 Mar 202420.0020.3119.8920.1019.844,452,910
08 Mar 202420.3320.6019.6620.0419.788,395,310
07 Mar 202420.1220.4520.0120.3420.083,262,270
06 Mar 202420.3220.3520.0220.1419.883,780,150
05 Mar 202420.4620.5520.2020.2720.012,932,820
04 Mar 202420.5520.5520.2720.4620.202,261,710
01 Mar 202420.5320.6520.3520.4520.194,326,410
29 Feb 202420.5520.6820.3120.5220.266,873,130
28 Feb 202420.3620.7320.3520.5520.284,519,350
27 Feb 202420.1020.5520.0520.3320.074,416,280
26 Feb 202419.7520.1419.6520.0219.762,358,290
23 Feb 202419.9520.0919.6719.7119.463,790,270
22 Feb 202419.6920.0319.6919.9019.653,620,760
21 Feb 202419.7619.8519.5519.6919.443,581,050
20 Feb 202419.5519.7919.3719.7719.523,814,470
19 Feb 202419.6819.7219.4219.5719.321,972,740
16 Feb 202419.5619.8519.5019.6819.432,849,440
16 Feb 20240.174021 Dividend
15 Feb 202419.3819.6819.3019.6819.264,074,400
14 Feb 202419.4519.4819.1519.2818.872,085,160
09 Feb 202419.6519.7419.4319.4319.012,787,290
08 Feb 202419.6220.0119.5119.6519.235,674,350
07 Feb 202419.5219.9219.4319.6319.204,880,260
06 Feb 202419.2719.7219.2719.6119.193,058,330
05 Feb 202419.0919.4318.6519.2618.857,034,830
02 Feb 202419.1819.3019.0119.1018.693,008,060
01 Feb 202419.4519.4719.1119.1818.772,972,640
31 Jan 202419.5019.7219.3519.3518.943,572,800
30 Jan 202419.5519.6619.4419.4419.022,678,720
29 Jan 202419.9719.9719.3219.5819.165,137,330
26 Jan 202419.8320.2019.8219.9419.511,556,610
25 Jan 202419.8920.0719.7719.8019.371,960,970
24 Jan 202419.8619.9819.6519.7819.362,616,020
23 Jan 202419.6519.8719.5519.8119.382,449,150
22 Jan 202419.9319.9319.5019.5419.122,646,820
19 Jan 202419.5519.9919.3819.7719.354,063,180
18 Jan 202420.1420.1419.5519.5519.124,630,230
17 Jan 202420.1520.2219.9320.1119.684,912,490
16 Jan 202420.4520.5720.0320.0319.604,534,310
15 Jan 202420.4620.6020.3320.6020.161,680,910
12 Jan 202420.3520.6820.2920.4319.993,860,560
11 Jan 202420.1120.2720.0320.1519.722,801,700
10 Jan 202420.2520.3220.0120.2319.792,844,930
09 Jan 202420.3620.4020.0320.0619.632,780,140
08 Jan 202420.1320.3619.9420.3619.933,727,680
05 Jan 202419.9020.1219.7520.1219.693,004,320
04 Jan 202420.0920.1519.8819.8819.452,930,730
03 Jan 202419.7520.1619.7120.0419.613,671,360
02 Jan 202420.1920.2719.7519.7519.334,814,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...