Australia markets closed

Klabin S.A. (KLBN11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
21.20-0.21 (-0.98%)
At close: 05:07PM BRT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202421.4021.4421.1821.2021.203,224,400
25 July 202421.5921.7421.4121.4121.413,147,000
24 July 202421.5121.7421.5021.7121.713,440,500
23 July 202421.9522.1521.5021.7221.724,504,700
22 July 202421.4322.0321.4321.9921.994,738,700
19 July 202421.4521.7821.4221.5121.512,215,500
18 July 202421.5621.6021.3321.4121.412,310,400
17 July 202421.5021.7221.3321.5521.553,050,800
16 July 202421.3321.5021.2021.3621.362,666,100
15 July 202420.9821.4420.8221.2721.273,977,400
12 July 202420.9521.0920.8120.9520.952,089,600
11 July 202420.8221.0120.8120.8920.892,060,800
10 July 202420.8820.9220.7020.8220.823,932,200
09 July 202420.8020.8620.6320.8620.863,885,800
08 July 202420.9121.0420.7120.8720.874,298,200
05 July 202421.4721.4720.9020.9020.906,263,600
04 July 202421.6021.6921.2721.4521.454,046,600
03 July 202421.8122.0421.3221.4621.465,361,600
02 July 202421.9022.0221.5521.7021.703,973,900
01 July 202421.6222.0521.4521.8021.808,053,600
28 June 202421.2921.4521.1021.4421.445,119,900
27 June 202421.0621.6920.8921.3521.358,268,000
26 June 202420.4621.0320.4620.8420.844,294,900
25 June 202420.5520.6320.4220.6320.633,154,500
24 June 202420.7020.7120.4120.5620.564,370,000
21 June 202420.6620.8220.4520.5920.596,922,900
20 June 202420.4720.7520.4320.5620.564,100,400
19 June 202420.4320.5620.2520.5120.512,319,200
18 June 202420.2520.5820.2120.4420.443,663,600
17 June 202420.2520.5020.1820.3420.343,458,500
14 June 202420.3520.3719.9820.3620.364,503,900
13 June 202420.3820.5720.3120.4520.453,432,800
12 June 202420.3420.6119.8320.5120.518,408,300
11 June 202419.9620.5519.8520.3420.344,187,300
10 June 202419.9420.0119.8019.9619.962,467,800
07 June 202419.9420.0719.8120.0020.005,598,900
06 June 202419.8520.1219.6520.0720.078,422,000
05 June 202420.2020.2619.8019.8019.804,142,600
04 June 202420.1620.2620.0720.2120.213,903,900
03 June 202420.4220.5520.1620.2720.273,075,800
31 May 202420.6320.7320.1820.3220.327,186,400
29 May 202420.6720.8220.4520.7020.702,996,200
28 May 202421.1621.1820.7520.8920.893,398,700
27 May 202421.0221.1320.8821.0321.031,546,600
24 May 202420.7421.0320.6521.0321.033,985,600
23 May 202421.0421.0620.6420.7420.744,836,200
22 May 202421.3021.3820.9021.0021.005,243,000
21 May 202421.6521.6521.3421.4121.414,895,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...