Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Klabin S.A. logo
KLBN11.SA
Klabin S.A.
13:12:22
17.28 R$
0.0000 (%0.00)
Previous Close: 17.23
Day Low₺17.2
Day High₺17.28
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KLBN11.SA: Klabin S.A. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.7245
CLOSE 18.7287

Low

LOW 10.24

High

HIGH 23.34
DATEOPENHIGHLOWCLOSE
01/02/202016.1416.4416.0516.36
01/03/202016.2816.9116.116.91
01/06/202016.8416.916.5116.68
01/07/202016.6616.7816.5216.7
01/08/202016.7517.0316.6316.76
01/09/202016.7717.1116.7416.95
01/10/202017.0417.2916.9517.02
01/13/202017.0317.8617.0317.83
01/14/202017.8818.417.7418.38
01/15/202018.418.4117.8617.99
01/16/202018.0718.2717.8517.97
01/17/202017.9718.2417.9718.1
01/20/202018.0618.317.9818.22
01/21/202018.1418.3117.9717.97
01/22/202018.1119.1918.0918.92
01/23/202018.9219.1418.5318.99
01/24/202019.0819.118.7518.97
01/27/202018.6418.6418.0418.15
01/28/202018.1818.4817.9418.16
01/29/202018.2618.551818.45
01/30/202018.3318.4817.5918.48
01/31/202018.2618.5118.0418.09
02/03/202018.2218.2917.8317.96
02/04/202018.1518.3918.0718.27
02/05/202018.418.8118.0118.23
02/06/202018.7119.1618.2918.39
02/07/202018.3118.4817.8917.92
02/10/202017.8618.1617.4217.57
02/11/202017.7818.2117.6918.11
02/12/202018.2319.1718.1818.93
02/13/202018.7419.318.5818.9
02/14/202018.8519.1118.3718.6
02/17/202018.6618.6618.2718.27
02/18/202018.1918.3517.918.31
02/19/202018.1418.5418.118.31
02/20/202018.2718.5418.1918.33
02/21/202018.319.2518.1719.03
02/26/202017.518.2417.4317.43
02/27/202017.2617.4316.7716.85
02/28/202016.751716.1216.78
03/02/202017.2518.2317.0617.73
03/03/202017.8818.5217.7718.14
03/04/202018.5219.4818.4719.23
03/05/202019.2619.7518.4818.82
03/06/202018.1418.917.9118.29
03/09/202018.1418.1416.8317.08
03/10/202017.6918.0216.6617.18
03/11/202016.8917.0814.4415.86
03/12/202014.4414.6412.6413.78
03/13/202015.0915.3613.0714.08
03/16/202012.1113.3711.6812.02
03/17/202012.313.3611.9212.44
03/18/202011.5611.8110.2811.17
03/19/202010.7312.810.2412.57
03/20/202012.7613.3310.8112
03/23/202011.9412.5711.1911.77
03/24/202012.6312.9511.3611.67
03/25/202011.6413.0111.6412.1
03/26/202012.312.9311.8412.32
03/27/202011.9414.0811.6813.06
03/30/202014.0414.7913.5513.71
03/31/20201414.8613.7413.94
04/01/202013.9414.1513.313.73
04/02/202013.8815.0513.6114.69
04/03/202014.8214.913.814.48
04/06/202014.7115.1214.1614.38
04/07/202014.7315.0613.5314.04
04/08/202014.1614.4513.7114.15
04/09/202014.3214.5213.7413.95
04/13/202013.914.3113.7414.12
04/14/202014.414.914.1914.33
04/15/202014.1814.6313.8613.92
04/16/202014.0814.213.6913.89
04/17/202014.1114.1813.6513.82
04/20/202013.6714.1313.5613.9
04/22/202013.9614.5313.9614.41
04/23/202014.4515.0514.1914.79
04/24/202014.8715.2213.7915.04
04/27/202015.215.8615.1215.53
04/28/202015.8615.9715.3515.64
04/29/202015.6415.8615.1115.3
04/30/202015.1715.9315.1515.53
05/04/202015.215.9415.1515.5
05/05/202015.7416.5515.316.3
05/06/202016.4216.7516.0516.2
05/07/202016.4618.6216.4517.97
05/08/202018.1918.9618.0918.73
05/11/202018.7419.6418.518.88
05/12/202019.0319.1518.5818.83
05/13/202018.920.3818.7920.27
05/14/202020.3620.4118.8119.53
05/15/202019.4219.6618.3118.95
05/18/202018.7518.9117.1717.43
05/19/202017.4718.1617.0317.47
05/20/202017.6117.8616.9417.31
05/21/202017.2217.3616.4116.62
05/22/202016.5717.0216.5316.74
05/25/202016.8716.8716.316.45
05/26/202016.5216.6316.2816.43
05/27/202016.5217.2516.3517.09
05/28/202017.3517.4116.8716.99
05/29/202017.0417.3216.717.18
06/01/202017.1717.7216.5417.14
06/02/202017.1717.3516.9517.18
06/03/202017.2317.4316.8316.98
06/04/202016.9817.4716.9417.18
06/05/202017.2417.2816.5716.65
06/08/202016.7317.0916.3817.09
06/09/202017.1717.3716.8317.16
06/10/202017.1717.2816.8717.17
06/12/202016.9117.0716.316.77
06/15/202016.9117.2216.6216.81
06/16/202016.917.0616.5816.66
06/17/202016.7817.2616.6917.04
06/18/202017.1417.5316.8917.5
06/19/202017.6118.1417.5517.88
06/22/202018.0618.0817.4817.75
06/23/202017.6917.8417.2617.41
06/24/202017.5317.9417.3517.85
06/25/202017.9118.0517.5217.75
06/26/202017.918.417.7617.88
06/29/202017.9618.1517.6317.65
06/30/202017.6618.0517.5317.73
07/01/202017.7518.3517.7318.17
07/02/202018.3218.4317.818.06
07/03/202018.0218.2917.8618.19
07/06/202018.2718.3517.817.99
07/07/202017.8218.1417.6717.94
07/08/202017.9918.417.8918.31
07/09/202018.2418.317.8117.99
07/10/202018.0218.0717.717.83
07/13/202017.8817.9817.3917.45
07/14/202017.4317.9217.2817.78
07/15/202017.8418.417.6718.27
07/16/202018.2218.5217.9318.02
07/17/202018.118.411818.25
07/20/202018.2518.7318.1118.55
07/21/202018.7418.7418.0218.3
07/22/202018.4318.8818.1918.43
07/23/202018.4818.7318.2518.62
07/24/202018.6219.0918.4118.7
07/27/202018.7218.9618.5518.7
07/28/202018.718.718.318.43
07/29/202018.4318.5718.2518.35
07/30/202018.2318.7318.2318.56
07/31/202018.5718.6217.8318.01
08/03/202018.1718.5217.9418.19
08/04/202018.2518.4717.6618.17
08/05/202018.3919.9618.2319.96
08/06/202020.0520.4819.8620.27
08/07/202019.9920.5319.9420.11
08/10/202020.1120.5719.9920.38
08/11/202020.4921.0420.2220.88
08/12/202020.9621.4920.6521.37
08/13/202021.3522.321.122.01
08/14/202021.9622.721.7621.93
08/17/202021.7822.7521.5522.38
08/18/202022.5622.7422.3522.56
08/19/202022.7123.0622.322.46
08/20/202022.5223.0622.3722.82
08/21/202022.6822.9322.3722.76
08/24/202022.8623.1922.5223.17
08/25/202023.2323.3422.5822.78
08/26/202022.6623.0422.2622.82
08/27/202022.8223.122.522.74
08/28/202022.8222.9222.4122.82
08/31/202022.9822.9822.2422.41
09/01/202022.5722.8522.3322.75
09/02/202022.7122.8321.9522.13
09/03/202022.0822.4621.5521.96
09/04/202021.9122.0121.4321.75
09/08/202021.7821.8221.1521.29
09/09/202021.4321.7921.2621.66
09/10/202021.5821.7921.2721.46
09/11/202021.3721.4920.8721.1
09/14/202021.1221.6321.0321.58
09/15/202021.6622.321.3422.23
09/16/202022.5422.7421.5121.85
09/17/202021.6222.2121.3722.16
09/18/202022.1622.9421.8521.96
09/21/202021.8622.2121.1421.6
09/22/202021.5921.7121.0821.21
09/23/202021.0821.2620.7221.14
09/24/202021.1821.5320.7921.29
09/25/202021.4421.5120.8221.41
09/28/202021.4521.6720.6420.76
09/29/202020.7321.720.5920.98
09/30/202021.0621.1920.4920.74
10/01/202020.7221.2820.3421.2
10/02/202020.7921.2220.6320.81
10/05/202020.8121.3120.721.15
10/06/202021.221.4420.6420.95
10/07/202021.0121.7820.9821.3
10/08/202021.4121.8721.1921.7
10/09/202021.6121.662121.08
10/13/202021.2221.5620.9221.5
10/14/202021.5321.7521.2621.31
10/15/202021.3521.8520.9421.63
10/16/202021.6822.8221.4922.5
10/19/202022.6822.9521.9321.94
10/20/202022.0222.3421.8522.12
10/21/202022.1122.1821.8521.92
10/22/202021.9322.2921.8522
10/23/202021.9322.321.6322.11
10/26/202022.1222.4521.822.01
10/27/202022.0922.2121.4121.47
10/28/202021.2721.4520.6720.68
10/29/202020.6821.1220.5120.78
10/30/202020.821.2920.5520.7
11/03/202020.9721.2720.6321.1
11/04/202021.2921.3720.6321
11/05/202021.2121.2620.4420.88
11/06/202020.8421.320.6820.71
11/09/202020.932119.7420.52
11/10/202020.5220.6420.1420.31
11/11/202020.4320.4920.0220.22
11/12/202020.2220.5519.920.4
11/13/202020.421.3920.421.3
11/16/202021.5421.6620.8521.03
11/17/202021.1421.3720.4620.65
11/18/202020.6520.8520.4720.68
11/19/202020.8120.8420.2820.36
11/20/202020.320.5520.0620.41
11/23/202020.5320.720.220.44
11/24/202020.4420.620.1920.37
11/25/202020.3820.5220.1120.31
11/26/202020.3121.1820.3120.88
11/27/202021.1821.9621.0221.64
11/30/202021.822.0521.4921.86
12/01/202021.9922.4621.8922.24
12/02/202022.2322.4521.5921.67
12/03/202021.7521.820.7220.96
12/04/202021.0121.3920.7421.06
12/07/202021.0921.3120.7120.85
12/08/202020.9321.1120.6320.85
12/09/202020.820.9220.5420.7
12/10/202020.7621.120.5120.77
12/11/202020.6420.9420.4820.84
12/14/202020.7420.9620.620.84
12/15/202020.9321.4520.7821.35
12/16/202021.3621.7421.2221.66
12/17/202021.6621.9621.5321.89
12/18/202021.8823.0821.7822.23
12/21/202021.9622.1621.5421.7
12/22/202021.7622.5221.6722.46
12/23/202022.5322.5421.7922.03
12/28/202022.0522.2621.8622.19
12/29/202022.2122.3522.0422.3
12/30/202022.323.1622.2623.08