Klabin S.A. (KLBN3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 4.1300 | 4.2000 | 4.1200 | 4.1900 | 4.1900 | 319,300 |
| 20 June 2024 | 4.1200 | 4.1600 | 4.1100 | 4.1200 | 4.1200 | 236,800 |
| 19 June 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 356,800 |
| 18 June 2024 | 4.1100 | 4.1500 | 4.0500 | 4.1100 | 4.1100 | 237,900 |
| 17 June 2024 | 4.0700 | 4.1300 | 4.0700 | 4.0800 | 4.0800 | 274,100 |
| 14 June 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0700 | 4.0700 | 255,200 |
| 13 June 2024 | 4.1100 | 4.1400 | 4.0600 | 4.1200 | 4.1200 | 235,400 |
| 12 June 2024 | 4.0800 | 4.1500 | 3.9900 | 4.0800 | 4.0800 | 402,600 |
| 11 June 2024 | 4.0400 | 4.1000 | 4.0000 | 4.0800 | 4.0800 | 320,500 |
| 10 June 2024 | 4.0300 | 4.0700 | 3.9900 | 4.0300 | 4.0300 | 395,700 |
| 07 June 2024 | 4.0100 | 4.0500 | 3.9600 | 4.0100 | 4.0100 | 734,600 |
| 06 June 2024 | 4.0100 | 4.0300 | 3.9300 | 4.0200 | 4.0200 | 671,200 |
| 05 June 2024 | 4.0300 | 4.0600 | 3.9600 | 4.0100 | 4.0100 | 888,400 |
| 04 June 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 384,200 |
| 03 June 2024 | 4.0700 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | 389,800 |
| 31 May 2024 | 4.1300 | 4.1500 | 4.0400 | 4.0400 | 4.0400 | 579,500 |
| 29 May 2024 | 4.1700 | 4.1700 | 4.0800 | 4.1300 | 4.1300 | 329,100 |
| 28 May 2024 | 4.2000 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 207,400 |
| 27 May 2024 | 4.1800 | 4.2200 | 4.1600 | 4.1900 | 4.1900 | 181,600 |
| 24 May 2024 | 4.1600 | 4.1900 | 4.1200 | 4.1700 | 4.1700 | 405,300 |
| 23 May 2024 | 4.2000 | 4.2200 | 4.1200 | 4.1400 | 4.1400 | 675,000 |
| 22 May 2024 | 4.2900 | 4.2900 | 4.1700 | 4.1900 | 4.1900 | 609,100 |
| 21 May 2024 | 4.3100 | 4.3100 | 4.2600 | 4.2900 | 4.2900 | 365,800 |
| 20 May 2024 | 4.2900 | 4.3800 | 4.2800 | 4.3100 | 4.3100 | 516,300 |
| 17 May 2024 | 4.3400 | 4.3500 | 4.2600 | 4.2700 | 4.2700 | 313,800 |
| 16 May 2024 | 4.3100 | 4.3500 | 4.3000 | 4.3500 | 4.3500 | 332,000 |
| 15 May 2024 | 4.2900 | 4.3300 | 4.2600 | 4.3000 | 4.3000 | 293,600 |
| 14 May 2024 | 4.3400 | 4.3800 | 4.2800 | 4.2800 | 4.2800 | 252,700 |
| 13 May 2024 | 4.2900 | 4.3400 | 4.2900 | 4.3400 | 4.3400 | 163,100 |
| 10 May 2024 | 4.3300 | 4.3300 | 4.2600 | 4.2800 | 4.2800 | 344,900 |
| 09 May 2024 | 4.3300 | 4.3600 | 4.2500 | 4.3400 | 4.3400 | 504,500 |
| 08 May 2024 | 4.2500 | 4.3600 | 4.2300 | 4.3200 | 4.3200 | 381,700 |
| 07 May 2024 | 4.2500 | 4.4100 | 4.1300 | 4.2400 | 4.2400 | 735,100 |
| 07 May 2024 | 11:10 Stock split | |||||
| 06 May 2024 | 4.2545 | 4.2727 | 4.1727 | 4.1727 | 4.1727 | 583,880 |
| 06 May 2024 | 0.05428 Dividend | |||||
| 03 May 2024 | 4.2636 | 4.3000 | 4.2364 | 4.2636 | 4.2094 | 523,930 |
| 02 May 2024 | 4.1909 | 4.2545 | 4.1909 | 4.2455 | 4.1914 | 459,470 |
| 30 Apr 2024 | 4.1909 | 4.2182 | 4.1545 | 4.1909 | 4.1376 | 382,030 |
| 29 Apr 2024 | 4.1909 | 4.2091 | 4.1727 | 4.1909 | 4.1376 | 339,900 |
| 26 Apr 2024 | 4.2273 | 4.2636 | 4.1818 | 4.1818 | 4.1286 | 358,600 |
| 25 Apr 2024 | 4.2727 | 4.2727 | 4.1909 | 4.2182 | 4.1645 | 440,770 |
| 24 Apr 2024 | 4.3455 | 4.3545 | 4.2818 | 4.3000 | 4.2453 | 348,920 |
| 23 Apr 2024 | 4.3636 | 4.3636 | 4.2818 | 4.3364 | 4.2812 | 498,190 |
| 22 Apr 2024 | 4.4364 | 4.4545 | 4.3455 | 4.3545 | 4.2991 | 364,210 |
| 19 Apr 2024 | 4.3818 | 4.4364 | 4.3455 | 4.4364 | 4.3799 | 249,700 |
| 18 Apr 2024 | 4.3909 | 4.4273 | 4.3273 | 4.3818 | 4.3260 | 761,530 |
| 17 Apr 2024 | 4.4182 | 4.4636 | 4.3818 | 4.4273 | 4.3709 | 220,000 |
| 16 Apr 2024 | 4.4182 | 4.4727 | 4.3636 | 4.4091 | 4.3530 | 236,500 |
| 15 Apr 2024 | 4.5000 | 4.5091 | 4.3636 | 4.4182 | 4.3619 | 729,630 |
| 12 Apr 2024 | 4.5545 | 4.5818 | 4.5000 | 4.5000 | 4.4427 | 293,150 |
| 11 Apr 2024 | 4.5364 | 4.5727 | 4.5091 | 4.5455 | 4.4876 | 240,020 |
| 10 Apr 2024 | 4.5545 | 4.5909 | 4.5091 | 4.5364 | 4.4786 | 266,420 |
| 09 Apr 2024 | 4.5545 | 4.5909 | 4.5182 | 4.5545 | 4.4966 | 395,450 |
| 08 Apr 2024 | 4.4909 | 4.5545 | 4.4545 | 4.5545 | 4.4966 | 241,670 |
| 05 Apr 2024 | 4.5273 | 4.5455 | 4.4455 | 4.5000 | 4.4427 | 210,320 |
| 04 Apr 2024 | 4.4727 | 4.5636 | 4.4636 | 4.5000 | 4.4427 | 300,740 |
| 03 Apr 2024 | 4.5455 | 4.5636 | 4.4545 | 4.4545 | 4.3978 | 180,730 |
| 02 Apr 2024 | 4.5727 | 4.5727 | 4.4909 | 4.5636 | 4.5055 | 276,980 |
| 01 Apr 2024 | 4.5909 | 4.6182 | 4.5182 | 4.5909 | 4.5325 | 353,430 |
| 28 Mar 2024 | 4.5818 | 4.6091 | 4.5455 | 4.5818 | 4.5235 | 304,260 |
| 27 Mar 2024 | 4.5000 | 4.6182 | 4.5000 | 4.5545 | 4.4966 | 310,640 |
| 26 Mar 2024 | 4.3818 | 4.5182 | 4.3636 | 4.5000 | 4.4427 | 371,250 |
| 25 Mar 2024 | 4.4455 | 4.4636 | 4.3455 | 4.3818 | 4.3260 | 173,800 |
| 22 Mar 2024 | 4.5273 | 4.5364 | 4.3909 | 4.4091 | 4.3530 | 274,890 |
| 21 Mar 2024 | 4.4909 | 4.5909 | 4.4909 | 4.5364 | 4.4786 | 447,810 |
| 20 Mar 2024 | 4.4182 | 4.4909 | 4.4091 | 4.4909 | 4.4337 | 346,060 |
| 19 Mar 2024 | 4.3455 | 4.5636 | 4.3364 | 4.4182 | 4.3619 | 602,470 |
| 18 Mar 2024 | 4.2000 | 4.3545 | 4.1818 | 4.3455 | 4.2901 | 706,420 |
| 15 Mar 2024 | 4.1273 | 4.2182 | 4.1091 | 4.2000 | 4.1465 | 382,250 |
| 14 Mar 2024 | 4.1273 | 4.1455 | 4.0818 | 4.1364 | 4.0837 | 254,210 |
| 13 Mar 2024 | 4.0636 | 4.1364 | 4.0364 | 4.1000 | 4.0478 | 296,670 |
| 12 Mar 2024 | 3.9909 | 4.0727 | 3.9636 | 4.0636 | 4.0119 | 420,640 |
| 11 Mar 2024 | 4.0000 | 4.0455 | 3.9727 | 3.9818 | 3.9311 | 384,670 |
| 08 Mar 2024 | 4.0636 | 4.1000 | 3.9273 | 4.0000 | 3.9491 | 876,260 |
| 07 Mar 2024 | 4.0091 | 4.0727 | 3.9909 | 4.0636 | 4.0119 | 358,160 |
| 06 Mar 2024 | 4.0636 | 4.0727 | 4.0000 | 4.0091 | 3.9581 | 507,760 |
| 05 Mar 2024 | 4.0727 | 4.1091 | 4.0364 | 4.0636 | 4.0119 | 374,880 |
| 04 Mar 2024 | 4.0727 | 4.0909 | 4.0455 | 4.0727 | 4.0209 | 374,770 |
| 01 Mar 2024 | 4.1000 | 4.1455 | 4.0727 | 4.0727 | 4.0209 | 264,550 |
| 29 Feb 2024 | 4.1182 | 4.1364 | 4.0727 | 4.1000 | 4.0478 | 322,300 |
| 28 Feb 2024 | 4.0909 | 4.1545 | 4.0727 | 4.1182 | 4.0658 | 477,290 |
| 27 Feb 2024 | 3.9909 | 4.1000 | 3.9909 | 4.0909 | 4.0388 | 656,700 |
| 26 Feb 2024 | 3.9455 | 4.0273 | 3.9273 | 3.9909 | 3.9401 | 514,580 |
| 23 Feb 2024 | 3.9727 | 4.0091 | 3.9364 | 3.9545 | 3.9042 | 274,890 |
| 22 Feb 2024 | 3.9273 | 4.0091 | 3.9273 | 3.9727 | 3.9222 | 527,230 |
| 21 Feb 2024 | 3.9545 | 3.9727 | 3.9091 | 3.9273 | 3.8773 | 347,160 |
| 20 Feb 2024 | 3.8727 | 3.9545 | 3.8636 | 3.9545 | 3.9042 | 464,310 |
| 19 Feb 2024 | 3.9455 | 3.9455 | 3.8727 | 3.8727 | 3.8234 | 251,680 |
| 16 Feb 2024 | 3.8909 | 3.9545 | 3.8909 | 3.9455 | 3.8952 | 433,070 |
| 16 Feb 2024 | 0.03164 Dividend | |||||
| 15 Feb 2024 | 3.8545 | 3.9091 | 3.8545 | 3.9091 | 3.8281 | 262,240 |
| 14 Feb 2024 | 3.8727 | 3.8818 | 3.8091 | 3.8545 | 3.7747 | 447,920 |
| 09 Feb 2024 | 3.9000 | 3.9364 | 3.8636 | 3.8636 | 3.7836 | 458,700 |
| 08 Feb 2024 | 3.9545 | 4.0000 | 3.8909 | 3.9000 | 3.8192 | 539,440 |
| 07 Feb 2024 | 3.9273 | 3.9909 | 3.8909 | 3.9182 | 3.8370 | 869,110 |
| 06 Feb 2024 | 3.8455 | 3.9545 | 3.8455 | 3.9273 | 3.8459 | 461,010 |
| 05 Feb 2024 | 3.8182 | 3.8909 | 3.7364 | 3.8455 | 3.7658 | 808,500 |
| 02 Feb 2024 | 3.8364 | 3.8636 | 3.8000 | 3.8182 | 3.7391 | 506,220 |
| 01 Feb 2024 | 3.8818 | 3.9091 | 3.8273 | 3.8364 | 3.7569 | 590,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.