Klabin S.A. (KLBN4.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 4.1100 | 4.1700 | 4.0900 | 4.1700 | 4.1700 | 832,500 |
| 20 June 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 963,600 |
| 19 June 2024 | 4.0800 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 683,000 |
| 18 June 2024 | 4.0500 | 4.1100 | 4.0400 | 4.0700 | 4.0700 | 941,200 |
| 17 June 2024 | 4.0200 | 4.0900 | 4.0200 | 4.0400 | 4.0400 | 1,649,900 |
| 14 June 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 1,349,600 |
| 13 June 2024 | 4.0500 | 4.1000 | 4.0400 | 4.0700 | 4.0700 | 1,086,200 |
| 12 June 2024 | 4.0800 | 4.1100 | 3.9700 | 4.0500 | 4.0500 | 2,242,500 |
| 11 June 2024 | 3.9800 | 4.0800 | 3.9600 | 4.0700 | 4.0700 | 2,370,200 |
| 10 June 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 2,679,200 |
| 07 June 2024 | 4.0400 | 4.0900 | 3.9600 | 3.9800 | 3.9800 | 6,178,000 |
| 06 June 2024 | 4.0100 | 4.0300 | 3.9400 | 4.0200 | 4.0200 | 3,394,200 |
| 05 June 2024 | 4.0500 | 4.0600 | 3.9700 | 4.0100 | 4.0100 | 2,588,200 |
| 04 June 2024 | 4.0500 | 4.0600 | 4.0200 | 4.0500 | 4.0500 | 1,385,800 |
| 03 June 2024 | 4.0600 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 1,773,900 |
| 31 May 2024 | 4.1400 | 4.1400 | 4.0400 | 4.0400 | 4.0400 | 3,029,400 |
| 29 May 2024 | 4.1700 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 1,000,300 |
| 28 May 2024 | 4.2200 | 4.2300 | 4.1600 | 4.1600 | 4.1600 | 861,600 |
| 27 May 2024 | 4.2000 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 843,200 |
| 24 May 2024 | 4.1700 | 4.2200 | 4.1400 | 4.2000 | 4.2000 | 1,963,400 |
| 23 May 2024 | 4.2300 | 4.2400 | 4.1400 | 4.1600 | 4.1600 | 2,150,100 |
| 22 May 2024 | 4.3000 | 4.3000 | 4.1900 | 4.2200 | 4.2200 | 2,189,900 |
| 21 May 2024 | 4.3300 | 4.3300 | 4.2800 | 4.3100 | 4.3100 | 1,628,600 |
| 20 May 2024 | 4.2800 | 4.3700 | 4.2800 | 4.3300 | 4.3300 | 1,367,100 |
| 17 May 2024 | 4.3400 | 4.3500 | 4.2600 | 4.2700 | 4.2700 | 1,430,800 |
| 16 May 2024 | 4.3400 | 4.3600 | 4.3000 | 4.3300 | 4.3300 | 1,294,500 |
| 15 May 2024 | 4.3100 | 4.3300 | 4.2500 | 4.3300 | 4.3300 | 1,076,800 |
| 14 May 2024 | 4.3200 | 4.3700 | 4.2800 | 4.3100 | 4.3100 | 1,293,900 |
| 13 May 2024 | 4.3300 | 4.3600 | 4.3100 | 4.3400 | 4.3400 | 1,038,500 |
| 10 May 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3300 | 4.3300 | 1,217,000 |
| 09 May 2024 | 4.3200 | 4.3800 | 4.2600 | 4.3500 | 4.3500 | 1,471,000 |
| 08 May 2024 | 4.2700 | 4.3700 | 4.2300 | 4.3000 | 4.3000 | 2,153,200 |
| 07 May 2024 | 4.2700 | 4.2800 | 4.1700 | 4.2600 | 4.2600 | 4,203,000 |
| 07 May 2024 | 11:10 Stock split | |||||
| 06 May 2024 | 4.2636 | 4.2727 | 4.1727 | 4.1909 | 4.1909 | 2,184,930 |
| 06 May 2024 | 0.05428 Dividend | |||||
| 03 May 2024 | 4.2545 | 4.2909 | 4.2455 | 4.2909 | 4.2366 | 1,790,690 |
| 02 May 2024 | 4.1727 | 4.2727 | 4.1727 | 4.2545 | 4.2007 | 1,444,410 |
| 30 Apr 2024 | 4.2091 | 4.2364 | 4.1636 | 4.1636 | 4.1110 | 1,872,750 |
| 29 Apr 2024 | 4.2091 | 4.2182 | 4.1727 | 4.2091 | 4.1558 | 933,020 |
| 26 Apr 2024 | 4.2182 | 4.2727 | 4.1909 | 4.2182 | 4.1648 | 1,409,870 |
| 25 Apr 2024 | 4.2455 | 4.2636 | 4.1909 | 4.2000 | 4.1469 | 1,436,820 |
| 24 Apr 2024 | 4.3364 | 4.3636 | 4.2727 | 4.2727 | 4.2187 | 922,350 |
| 23 Apr 2024 | 4.3818 | 4.3909 | 4.2909 | 4.3364 | 4.2815 | 1,673,650 |
| 22 Apr 2024 | 4.4818 | 4.4818 | 4.3727 | 4.3818 | 4.3264 | 1,483,460 |
| 19 Apr 2024 | 4.4091 | 4.4818 | 4.3818 | 4.4818 | 4.4251 | 710,270 |
| 18 Apr 2024 | 4.4455 | 4.4636 | 4.3818 | 4.4091 | 4.3533 | 2,257,310 |
| 17 Apr 2024 | 4.4636 | 4.4818 | 4.4182 | 4.4364 | 4.3802 | 914,980 |
| 16 Apr 2024 | 4.4636 | 4.5182 | 4.4273 | 4.4545 | 4.3982 | 1,139,930 |
| 15 Apr 2024 | 4.5273 | 4.5364 | 4.4545 | 4.4818 | 4.4251 | 4,099,040 |
| 12 Apr 2024 | 4.5455 | 4.5909 | 4.5182 | 4.5273 | 4.4700 | 873,510 |
| 11 Apr 2024 | 4.5545 | 4.5818 | 4.5182 | 4.5636 | 4.5059 | 1,259,720 |
| 10 Apr 2024 | 4.6000 | 4.6182 | 4.5273 | 4.5636 | 4.5059 | 1,371,150 |
| 09 Apr 2024 | 4.5273 | 4.6091 | 4.5273 | 4.6091 | 4.5508 | 1,031,800 |
| 08 Apr 2024 | 4.4727 | 4.5545 | 4.4636 | 4.5182 | 4.4610 | 1,360,700 |
| 05 Apr 2024 | 4.5273 | 4.5364 | 4.4545 | 4.4818 | 4.4251 | 767,910 |
| 04 Apr 2024 | 4.4727 | 4.5818 | 4.4636 | 4.5182 | 4.4610 | 1,004,960 |
| 03 Apr 2024 | 4.5545 | 4.5727 | 4.4455 | 4.4727 | 4.4161 | 1,120,130 |
| 02 Apr 2024 | 4.5364 | 4.5636 | 4.4727 | 4.5636 | 4.5059 | 1,009,910 |
| 01 Apr 2024 | 4.5818 | 4.6000 | 4.5091 | 4.5364 | 4.4790 | 1,431,100 |
| 28 Mar 2024 | 4.5545 | 4.6000 | 4.5273 | 4.5727 | 4.5149 | 1,252,680 |
| 27 Mar 2024 | 4.5091 | 4.5909 | 4.5091 | 4.5455 | 4.4880 | 2,036,430 |
| 26 Mar 2024 | 4.3818 | 4.5000 | 4.3545 | 4.4636 | 4.4072 | 1,807,960 |
| 25 Mar 2024 | 4.4091 | 4.4636 | 4.3545 | 4.3909 | 4.3354 | 1,072,720 |
| 22 Mar 2024 | 4.5000 | 4.5182 | 4.3909 | 4.4091 | 4.3533 | 1,051,160 |
| 21 Mar 2024 | 4.4909 | 4.5818 | 4.4909 | 4.5182 | 4.4610 | 2,306,150 |
| 20 Mar 2024 | 4.4182 | 4.4909 | 4.4091 | 4.4909 | 4.4341 | 1,547,480 |
| 19 Mar 2024 | 4.3364 | 4.5000 | 4.3364 | 4.4273 | 4.3713 | 2,180,640 |
| 18 Mar 2024 | 4.2364 | 4.3545 | 4.2000 | 4.3545 | 4.2995 | 2,234,210 |
| 15 Mar 2024 | 4.1364 | 4.2455 | 4.1182 | 4.2455 | 4.1917 | 1,753,840 |
| 14 Mar 2024 | 4.1273 | 4.1545 | 4.0909 | 4.1364 | 4.0840 | 1,153,020 |
| 13 Mar 2024 | 4.0545 | 4.1364 | 4.0273 | 4.1091 | 4.0571 | 1,609,190 |
| 12 Mar 2024 | 4.0273 | 4.1000 | 4.0000 | 4.0545 | 4.0033 | 1,115,950 |
| 11 Mar 2024 | 4.0182 | 4.0636 | 3.9818 | 4.0364 | 3.9853 | 2,347,180 |
| 08 Mar 2024 | 4.0818 | 4.1273 | 3.9455 | 4.0182 | 3.9674 | 3,405,050 |
| 07 Mar 2024 | 4.0455 | 4.1182 | 4.0091 | 4.1182 | 4.0661 | 2,072,510 |
| 06 Mar 2024 | 4.0545 | 4.0636 | 4.0091 | 4.0455 | 3.9943 | 2,964,500 |
| 05 Mar 2024 | 4.0727 | 4.1091 | 4.0364 | 4.0545 | 4.0033 | 1,495,780 |
| 04 Mar 2024 | 4.0727 | 4.1000 | 4.0455 | 4.0727 | 4.0212 | 1,526,250 |
| 01 Mar 2024 | 4.1000 | 4.1273 | 4.0636 | 4.0727 | 4.0212 | 1,376,980 |
| 29 Feb 2024 | 4.1182 | 4.1364 | 4.0636 | 4.1000 | 4.0481 | 1,395,680 |
| 28 Feb 2024 | 4.0636 | 4.1364 | 4.0636 | 4.1182 | 4.0661 | 2,868,140 |
| 27 Feb 2024 | 4.0182 | 4.1091 | 4.0000 | 4.0636 | 4.0122 | 2,333,870 |
| 26 Feb 2024 | 3.9273 | 4.0182 | 3.9091 | 4.0182 | 3.9674 | 2,101,220 |
| 23 Feb 2024 | 3.9909 | 4.0182 | 3.9273 | 3.9273 | 3.8776 | 1,663,750 |
| 22 Feb 2024 | 3.9273 | 4.0000 | 3.9273 | 3.9909 | 3.9404 | 2,035,220 |
| 21 Feb 2024 | 3.9364 | 3.9636 | 3.9091 | 3.9273 | 3.8776 | 1,473,010 |
| 20 Feb 2024 | 3.8909 | 3.9545 | 3.8818 | 3.9364 | 3.8866 | 2,612,830 |
| 19 Feb 2024 | 3.9182 | 3.9273 | 3.8727 | 3.8909 | 3.8417 | 1,921,260 |
| 16 Feb 2024 | 3.8909 | 3.9636 | 3.8909 | 3.9273 | 3.8776 | 2,121,240 |
| 16 Feb 2024 | 0.03164 Dividend | |||||
| 15 Feb 2024 | 3.8545 | 3.9182 | 3.8545 | 3.9182 | 3.8374 | 1,794,760 |
| 14 Feb 2024 | 3.9273 | 3.9273 | 3.8364 | 3.8545 | 3.7751 | 1,603,030 |
| 09 Feb 2024 | 3.9273 | 3.9545 | 3.9000 | 3.9273 | 3.8463 | 2,143,570 |
| 08 Feb 2024 | 3.9364 | 4.0091 | 3.9091 | 3.9182 | 3.8374 | 2,636,810 |
| 07 Feb 2024 | 3.9182 | 3.9818 | 3.8909 | 3.9364 | 3.8552 | 2,288,330 |
| 06 Feb 2024 | 3.8727 | 3.9455 | 3.8545 | 3.9273 | 3.8463 | 1,707,970 |
| 05 Feb 2024 | 3.8182 | 3.8818 | 3.7364 | 3.8818 | 3.8018 | 4,007,520 |
| 02 Feb 2024 | 3.8364 | 3.8636 | 3.8091 | 3.8182 | 3.7394 | 2,438,480 |
| 01 Feb 2024 | 3.8818 | 3.9000 | 3.8273 | 3.8273 | 3.7483 | 2,660,570 |
| *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.