Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Klabin S.A. (KLBN11.SA)
KLBN11.SA
Klabin S.A. (KLBN11.SA)
19.1900 R$
+0.0500 (%+0.26)
Overview
Technicals
Financial Statements
Comments
Archive

KLBN11.SA: Klabin S.A. Historical Data

Historical price data, yearly archive and performance analysis for Klabin S.A..

Historical Chart

Loading chart...

Average

OPEN 19.057
CLOSE 19.0199

Low

LOW 17.15

High

HIGH 23.28
DATE OPEN HIGH LOW CLOSE
01/02/2025 23.25 23.27 22.95 23.08
01/03/2025 23.08 23.28 22.63 22.72
01/06/2025 22.72 22.74 22.29 22.53
01/07/2025 22.52 22.8 22.37 22.61
01/08/2025 22.56 22.86 22.31 22.35
01/09/2025 22.32 22.4 22.07 22.12
01/10/2025 22.12 22.25 21.93 22.15
01/13/2025 22.04 22.25 21.96 22.15
01/14/2025 22.15 22.19 21.72 21.74
01/15/2025 21.96 21.96 21.18 21.63
01/16/2025 21.63 21.75 21.28 21.52
01/17/2025 21.6 21.85 21.36 21.64
01/20/2025 21.65 22.38 21.57 22.14
01/21/2025 22.16 22.32 21.98 22.25
01/22/2025 22.29 22.36 21.71 21.85
01/23/2025 21.73 22.1 21.73 22.06
01/24/2025 22.09 22.22 21.84 22.11
01/27/2025 22.05 22.52 22.05 22.36
01/28/2025 22.36 22.43 22.15 22.3
01/29/2025 22.42 22.44 22.14 22.18
01/30/2025 22.26 22.85 22.19 22.63
01/31/2025 22.63 22.78 22.49 22.49
02/03/2025 22.5 22.75 22.32 22.59
02/04/2025 22.57 22.61 21.52 21.76
02/05/2025 21.77 21.8 21.48 21.66
02/06/2025 21.66 21.8 21.47 21.64
02/07/2025 21.64 21.74 21.16 21.31
02/10/2025 21.24 21.5 21.22 21.43
02/11/2025 21.51 21.6 21.17 21.21
02/12/2025 21.07 21.57 20.81 21.08
02/13/2025 20.99 21.22 20.99 21.22
02/14/2025 21.27 21.65 21.07 21.53
02/17/2025 21.63 21.63 21.15 21.29
02/18/2025 21.37 21.37 21.06 21.3
02/19/2025 21.2 21.41 21.11 21.24
02/20/2025 21.33 21.37 20.76 20.98
02/21/2025 20.94 21.11 20.7 20.98
02/24/2025 21 21.12 20.84 20.99
02/25/2025 20.99 21.19 20.88 20.88
02/26/2025 20.86 21.04 20.3 20.56
02/27/2025 20.56 20.81 20.43 20.61
02/28/2025 20.6 20.66 19.81 19.81
03/05/2025 20.14 20.53 19.7 19.7
03/06/2025 19.75 19.97 19.57 19.93
03/07/2025 19.8 20.14 19.69 19.91
03/10/2025 19.9 19.95 19.53 19.82
03/11/2025 19.82 19.83 19.41 19.41
03/12/2025 19.51 19.52 19.04 19.15
03/13/2025 19.16 19.43 19.1 19.43
03/14/2025 19.45 19.71 19.33 19.59
03/17/2025 19.71 20 19.62 19.84
03/18/2025 19.94 20 19.68 19.89
03/19/2025 20 20.2 19.82 19.9
03/20/2025 19.93 20 19.75 19.86
03/21/2025 19.9 19.92 19.45 19.57
03/24/2025 19.53 19.59 19.28 19.35
03/25/2025 19.45 19.47 19.06 19.11
03/26/2025 19.06 19.28 19.01 19.14
03/27/2025 19.33 19.35 19.14 19.19
03/28/2025 19.25 19.45 19.01 19.01
03/31/2025 18.97 19.14 18.66 18.66
04/01/2025 18.7 19.08 18.68 18.73
04/02/2025 18.82 19 18.74 18.85
04/03/2025 18.67 18.82 18.41 18.54
04/04/2025 18.5 18.67 18.18 18.55
04/07/2025 18.45 18.72 18.08 18.11
04/08/2025 18.29 18.49 18 18.14
04/09/2025 18.14 18.82 18.04 18.64
04/10/2025 18.64 18.68 17.99 18.21
04/11/2025 18.3 18.34 17.88 18.09
04/14/2025 18.21 18.43 18.13 18.32
04/15/2025 18.32 18.32 17.94 17.99
04/16/2025 17.99 18.04 17.77 17.8
04/17/2025 17.8 18.02 17.74 17.9
04/22/2025 17.93 17.97 17.66 17.75
04/23/2025 17.92 18.16 17.78 18.09
04/24/2025 18.2 18.68 18.08 18.67
04/25/2025 18.59 18.72 18.45 18.69
04/28/2025 18.74 18.92 18.58 18.81
04/29/2025 18.9 19.02 18.7 18.7
04/30/2025 18.73 18.81 18.38 18.53
05/02/2025 18.53 18.8 18.35 18.76
05/05/2025 18.73 18.84 18.52 18.57
05/06/2025 18.68 18.78 18.52 18.68
05/07/2025 18.9 19.29 18.72 19.18
05/08/2025 19.5 20.04 19.28 19.77
05/09/2025 19.77 19.8 19.22 19.3
05/12/2025 19.28 19.86 19.28 19.42
05/13/2025 19.47 19.73 19.32 19.68
05/14/2025 19.47 19.85 19.22 19.6
05/15/2025 19.6 19.83 19.47 19.64
05/16/2025 19.54 19.69 19.43 19.59
05/19/2025 19.46 19.57 19.28 19.34
05/20/2025 19.34 19.4 19.05 19.34
05/21/2025 19.34 19.42 19.19 19.2
05/22/2025 19.2 19.46 19.12 19.3
05/23/2025 19.3 19.4 19.13 19.23
05/26/2025 19.23 19.43 19.18 19.43
05/27/2025 19.49 19.57 19.33 19.43
05/28/2025 19.41 19.46 19.15 19.15
05/29/2025 19.1 19.37 19.03 19.13
05/30/2025 19.13 19.14 18.31 18.31
06/02/2025 18.43 18.55 18.18 18.24
06/03/2025 18.21 18.61 18.13 18.5
06/04/2025 18.64 18.67 18.37 18.52
06/05/2025 18.59 18.84 18.36 18.64
06/06/2025 18.69 18.75 18.33 18.43
06/09/2025 18.38 18.71 18.34 18.71
06/10/2025 18.83 18.83 18.48 18.58
06/11/2025 18.53 18.54 18.2 18.2
06/12/2025 18.18 18.37 18.05 18.37
06/13/2025 18.3 18.53 18.16 18.39
06/16/2025 18.36 18.68 18.36 18.52
06/17/2025 18.64 18.67 18 18
06/18/2025 18.1 18.22 17.94 18.04
06/20/2025 18.05 18.06 17.57 17.6
06/23/2025 17.61 17.7 17.51 17.66
06/24/2025 17.69 17.9 17.55 17.71
06/25/2025 17.69 17.73 17.45 17.6
06/26/2025 17.72 18.03 17.63 17.89
06/27/2025 17.8 18.17 17.73 17.89
06/30/2025 17.89 18.55 17.83 18.45
07/01/2025 18.58 18.59 18.37 18.46
07/02/2025 18.82 19.21 18.71 18.99
07/03/2025 18.85 19.75 18.85 19.54
07/04/2025 19.52 19.79 19.43 19.45
07/07/2025 19.45 19.53 18.87 18.87
07/08/2025 18.98 19.02 18.6 18.64
07/09/2025 18.53 18.92 18.46 18.51
07/10/2025 18.36 18.83 18.27 18.73
07/11/2025 18.71 18.79 18.43 18.56
07/14/2025 18.6 19.05 18.55 19
07/15/2025 19.06 19.33 19.02 19.09
07/16/2025 19.24 19.24 18.89 19.06
07/17/2025 19.04 19.26 18.89 19.09
07/18/2025 19 19.12 18.7 18.77
07/21/2025 18.74 18.95 18.71 18.75
07/22/2025 18.82 18.94 18.62 18.62
07/23/2025 18.62 18.99 18.55 18.69
07/24/2025 18.52 18.84 18.5 18.68
07/25/2025 18.68 19.04 18.67 18.98
07/28/2025 18.88 19 18.67 18.67
07/29/2025 18.82 18.83 18.51 18.55
07/30/2025 18.51 19.08 18.36 18.68
07/31/2025 18.62 18.74 18.24 18.6
08/01/2025 18.72 18.74 18.32 18.41
08/04/2025 18.5 18.56 18.04 18.35
08/05/2025 18.38 18.42 17.88 17.88
08/06/2025 17.99 18.22 17.9 18.22
08/07/2025 18.27 18.88 18.19 18.58
08/08/2025 18.69 18.97 18.47 18.94
08/11/2025 18.77 18.77 18.36 18.44
08/12/2025 18.44 18.65 18.21 18.4
08/13/2025 18.37 18.37 18.02 18.1
08/14/2025 18.04 18.34 17.92 18.34
08/15/2025 18.24 18.47 18.02 18.02
08/18/2025 18.1 18.25 17.96 18.01
08/19/2025 18.11 18.11 17.91 17.98
08/20/2025 18.01 18.14 17.98 17.98
08/21/2025 17.98 18.03 17.82 17.93
08/22/2025 18 18.51 17.96 18.38
08/25/2025 18.38 18.44 18.22 18.35
08/26/2025 18.38 18.42 18.16 18.28
08/27/2025 18.2 18.48 18.17 18.37
08/28/2025 18.44 18.66 18.34 18.42
08/29/2025 18.42 18.6 18.35 18.51
09/01/2025 18.6 18.65 18.25 18.34
09/02/2025 18.31 18.46 18.15 18.26
09/03/2025 18.37 18.63 18.19 18.22
09/04/2025 18.26 18.6 18.19 18.45
09/05/2025 18.5 18.69 18.41 18.52
09/08/2025 18.45 18.7 18.43 18.64
09/09/2025 18.55 18.93 18.54 18.81
09/10/2025 18.86 18.89 18.47 18.47
09/11/2025 18.59 18.77 18.4 18.68
09/12/2025 18.48 18.73 18.45 18.55
09/15/2025 18.77 18.78 18.34 18.4
09/16/2025 18.45 18.58 18.28 18.32
09/17/2025 18.3 18.53 18.3 18.45
09/18/2025 18.46 18.46 18.1 18.28
09/19/2025 18.3 18.37 18.24 18.32
09/22/2025 18.31 18.33 18.02 18.2
09/23/2025 18.21 18.26 18.06 18.1
09/24/2025 18.13 18.23 18.03 18.17
09/25/2025 18.24 18.28 18.07 18.2
09/26/2025 18.27 18.27 18.07 18.2
09/29/2025 18.3 18.32 17.88 17.91
09/30/2025 17.99 18.04 17.83 18.04
10/01/2025 18.04 18.27 18.02 18.24
10/02/2025 18.22 18.22 18.01 18.11
10/03/2025 18.12 18.38 18.05 18.25
10/06/2025 18.22 18.25 17.78 17.78
10/07/2025 17.8 17.98 17.6 17.6
10/08/2025 17.7 17.77 17.51 17.51
10/09/2025 17.56 17.67 17.35 17.52
10/10/2025 17.52 17.65 17.37 17.37
10/13/2025 17.5 17.57 17.44 17.52
10/14/2025 17.45 17.6 17.43 17.45
10/15/2025 17.46 17.67 17.38 17.5
10/16/2025 17.5 17.67 17.39 17.66
10/17/2025 17.7 17.75 17.3 17.3
10/20/2025 17.32 17.64 17.24 17.46
10/21/2025 17.47 17.56 17.29 17.32
10/22/2025 17.31 17.74 17.31 17.61
10/23/2025 17.72 17.85 17.64 17.8
10/24/2025 17.87 18.07 17.82 17.96
10/27/2025 18.1 18.14 17.77 17.77
10/28/2025 17.75 18.23 17.73 18.11
10/29/2025 18.02 18.25 17.93 17.97
10/30/2025 17.97 18.04 17.84 17.98
10/31/2025 17.99 18.04 17.82 18.04
11/03/2025 18.15 18.15 17.88 17.98
11/04/2025 17.98 18.65 17.95 18.51
11/05/2025 18.48 18.69 18.46 18.66
11/06/2025 18.7 18.75 18.37 18.38
11/07/2025 18.38 18.51 18.25 18.27
11/10/2025 18.2 18.29 17.9 17.91
11/11/2025 18.09 18.12 17.75 17.87
11/12/2025 17.87 18.36 17.85 18.35
11/13/2025 18.36 18.52 17.93 18.02
11/14/2025 18.02 18.09 17.92 17.92
11/17/2025 17.92 18.13 17.83 18.08
11/18/2025 18.02 18.12 17.84 17.84
11/19/2025 17.66 17.85 17.53 17.61
11/21/2025 17.62 17.62 17.38 17.4
11/24/2025 17.5 17.58 17.16 17.16
11/25/2025 17.23 17.54 17.15 17.4
11/26/2025 17.46 17.69 17.46 17.54
11/27/2025 17.54 17.6 17.5 17.57
11/28/2025 17.55 17.66 17.46 17.56
12/01/2025 17.54 17.67 17.46 17.57
12/02/2025 17.66 17.85 17.59 17.68
12/03/2025 17.76 17.94 17.69 17.92
12/04/2025 17.93 18.2 17.88 18.2
12/05/2025 18.32 18.66 18.19 18.47
12/08/2025 18.56 18.68 18.27 18.51
12/09/2025 18.76 19.25 18.61 18.65
12/10/2025 18.76 19.09 18.61 19.04
12/11/2025 18.97 19.05 18.57 18.57
12/12/2025 18.67 18.78 18.43 18.56
12/15/2025 18.72 19.06 18.44 19
12/16/2025 18.22 18.35 17.91 18.05
12/17/2025 18.01 18.29 17.87 18.17
12/18/2025 18.12 18.97 18.12 18.59
12/19/2025 18.67 18.75 18.29 18.29
12/22/2025 18.35 18.71 18.26 18.51
12/23/2025 18.59 18.77 18.35 18.61
12/26/2025 18.61 18.8 18.55 18.6
12/29/2025 18.58 18.73 18.58 18.72
12/30/2025 18.8 18.87 18.67 18.76