Mail

KLBN11.SA - Klabin S.A.

São Paulo - São Paulo Delayed price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	21.70	21.70	21.38	21.41	21.41	3,956,200
06 June 2023	21.41	21.68	21.23	21.57	21.57	5,259,500
05 June 2023	21.32	21.49	21.18	21.33	21.33	4,660,200
02 June 2023	21.03	21.49	20.86	21.23	21.23	5,993,500
01 June 2023	21.09	21.12	20.48	20.83	20.83	9,752,300
31 May 2023	21.33	21.37	20.81	21.04	21.04	10,205,800
30 May 2023	21.37	21.43	21.11	21.30	21.30	3,525,500
29 May 2023	21.55	21.59	21.19	21.28	21.28	2,359,700
26 May 2023	21.46	21.68	21.32	21.55	21.55	4,044,100
25 May 2023	21.53	21.67	21.17	21.31	21.31	2,814,900
24 May 2023	21.70	21.74	21.17	21.30	21.30	4,903,000
23 May 2023	22.21	22.70	21.74	21.76	21.76	7,296,400
22 May 2023	21.90	22.11	21.67	21.89	21.89	5,826,500
19 May 2023	21.72	22.08	21.66	21.98	21.98	7,133,900
18 May 2023	20.83	21.67	20.76	21.55	21.55	7,063,800
17 May 2023	20.70	20.87	20.51	20.83	20.83	5,682,300
16 May 2023	20.96	21.22	20.58	20.59	20.59	8,407,600
15 May 2023	20.06	21.17	20.04	20.96	20.96	8,036,900
12 May 2023	19.97	20.19	19.79	20.05	20.05	7,313,600
11 May 2023	20.04	20.06	19.78	19.92	19.92	6,537,700
10 May 2023	20.25	20.31	19.97	20.04	20.04	6,192,300
09 May 2023	19.89	20.15	19.79	20.05	20.05	2,818,700
08 May 2023	19.79	20.09	19.73	19.94	19.94	6,606,000
08 May 2023	0.352697 Dividend
05 May 2023	19.61	20.04	19.38	19.91	19.56	4,456,000
04 May 2023	19.90	20.18	19.45	19.53	19.18	5,368,200
03 May 2023	19.30	20.24	19.29	19.90	19.55	13,056,100
02 May 2023	19.13	19.48	19.07	19.18	18.84	10,550,600
28 Apr 2023	18.41	19.34	18.41	19.13	18.79	12,770,500
27 Apr 2023	18.41	18.48	18.21	18.35	18.02	4,812,200
26 Apr 2023	18.34	18.44	18.15	18.33	18.01	6,689,100
25 Apr 2023	18.63	18.63	18.26	18.34	18.02	6,532,200
24 Apr 2023	18.55	18.72	18.40	18.64	18.31	7,093,500
20 Apr 2023	18.89	18.92	18.54	18.58	18.25	3,889,300
19 Apr 2023	18.73	18.96	18.54	18.89	18.56	7,754,900
18 Apr 2023	18.68	18.85	18.46	18.79	18.46	3,879,700
17 Apr 2023	18.65	18.80	18.41	18.61	18.28	5,656,500
14 Apr 2023	18.73	18.75	18.37	18.50	18.17	5,763,300
13 Apr 2023	18.86	18.93	18.54	18.73	18.40	7,954,100
12 Apr 2023	18.67	18.97	18.42	18.83	18.50	8,864,100
11 Apr 2023	18.21	18.83	18.06	18.68	18.35	10,062,200
10 Apr 2023	18.01	18.25	17.86	18.12	17.80	3,303,100
06 Apr 2023	17.93	18.15	17.82	17.89	17.57	5,044,300
05 Apr 2023	18.48	18.50	17.74	17.86	17.54	8,653,100
04 Apr 2023	18.33	18.53	18.21	18.31	17.99	5,157,000
03 Apr 2023	18.10	18.32	17.97	18.23	17.91	4,081,800
31 Mar 2023	18.31	18.52	18.08	18.09	17.77	6,252,600
30 Mar 2023	18.37	18.53	18.19	18.26	17.94	5,087,700
29 Mar 2023	17.96	18.36	17.94	18.18	17.86	5,026,000
28 Mar 2023	17.83	17.99	17.77	17.93	17.61	4,463,300
27 Mar 2023	18.40	18.57	17.78	17.83	17.51	6,652,200
24 Mar 2023	18.15	18.38	17.98	18.31	17.99	5,446,500
23 Mar 2023	18.05	18.41	17.91	18.06	17.74	5,915,800
22 Mar 2023	18.06	18.24	17.95	17.99	17.67	6,240,200
21 Mar 2023	18.10	18.28	18.01	18.06	17.74	8,009,700
20 Mar 2023	18.18	18.26	17.83	18.06	17.74	6,501,300
17 Mar 2023	18.01	18.20	17.92	18.18	17.86	11,036,100
16 Mar 2023	18.08	18.18	17.83	18.00	17.68	10,183,500
15 Mar 2023	18.33	18.39	17.90	17.92	17.60	12,018,600
14 Mar 2023	18.80	18.82	18.35	18.44	18.11	7,673,100
13 Mar 2023	19.19	19.19	18.71	18.72	18.39	7,084,800
10 Mar 2023	-	-	-	-	-	-
09 Mar 2023	19.70	19.77	19.50	19.50	19.15	3,591,100
08 Mar 2023	19.40	19.78	19.39	19.70	19.35	5,362,300
07 Mar 2023	19.68	19.78	19.32	19.47	19.13	4,825,300
06 Mar 2023	19.75	19.89	19.50	19.63	19.28	3,542,600
03 Mar 2023	19.67	19.97	19.67	19.73	19.38	3,580,300
02 Mar 2023	19.61	19.88	19.51	19.69	19.34	2,932,200
01 Mar 2023	19.56	19.75	19.18	19.60	19.25	7,269,600
28 Feb 2023	19.09	19.58	19.04	19.52	19.17	4,366,200
27 Feb 2023	19.00	19.22	18.93	19.07	18.73	2,545,600
24 Feb 2023	19.00	19.14	18.86	19.03	18.69	2,234,000
23 Feb 2023	18.95	19.18	18.82	18.91	18.58	4,054,700
22 Feb 2023	19.20	19.24	18.86	18.92	18.58	4,163,300
17 Feb 2023	20.07	20.07	19.23	19.33	18.99	5,679,200
16 Feb 2023	19.80	20.05	19.46	19.72	19.37	5,645,800
15 Feb 2023	19.52	19.81	19.32	19.77	19.42	4,172,800
14 Feb 2023	19.33	19.63	19.14	19.53	19.18	5,205,800
14 Feb 2023	0.313521 Dividend
13 Feb 2023	19.58	19.95	19.54	19.63	18.97	4,577,500
10 Feb 2023	19.29	19.66	19.27	19.56	18.91	3,751,500
09 Feb 2023	19.23	19.85	19.23	19.40	18.75	6,649,600
08 Feb 2023	19.44	19.57	19.07	19.25	18.61	5,005,200
07 Feb 2023	19.11	19.55	19.09	19.27	18.63	4,509,900
06 Feb 2023	19.48	19.56	19.07	19.09	18.45	3,617,400
03 Feb 2023	18.90	19.85	18.66	19.32	18.67	16,717,000
02 Feb 2023	19.51	19.62	18.96	18.99	18.36	7,401,200
01 Feb 2023	19.34	19.70	19.15	19.66	19.00	7,049,200
31 Jan 2023	19.73	19.98	19.37	19.50	18.85	7,023,000
30 Jan 2023	19.19	19.83	19.12	19.65	18.99	6,563,700
27 Jan 2023	19.23	19.33	19.01	19.21	18.57	6,294,200
26 Jan 2023	19.15	19.39	18.74	19.27	18.63	8,449,600
25 Jan 2023	19.57	19.61	19.26	19.36	18.71	5,878,000
24 Jan 2023	19.48	19.73	19.31	19.57	18.92	3,820,600
23 Jan 2023	19.43	19.71	19.35	19.45	18.80	4,057,400
20 Jan 2023	20.00	20.09	19.32	19.62	18.96	9,575,100
19 Jan 2023	20.12	20.48	20.04	20.08	19.41	3,060,100
18 Jan 2023	20.48	20.51	20.08	20.24	19.56	4,460,600
17 Jan 2023	19.96	20.46	19.89	20.20	19.53	4,468,200
16 Jan 2023	20.04	20.21	19.80	19.91	19.24	1,854,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...