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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.0049
CLOSE 22.9912

Low

LOW 19.13

High

HIGH 27.5
DATEOPENHIGHLOWCLOSE
01/04/202123.223.2322.522.61
01/05/202122.6222.7622.1522.57
01/06/202122.6723.0422.2822.78
01/07/202122.924.6722.8224.53
01/08/202124.6825.624.4625.53
01/11/202125.2826.0525.0925.52
01/12/202125.5226.1425.225.8
01/13/202125.8526.0124.7125.05
01/14/202125.1925.3824.624.93
01/15/202124.6725.4724.6725.05
01/18/202125.1626.1925.0325.37
01/19/202125.4825.724.7225.39
01/20/202125.526.2925.3825.38
01/21/202125.3725.8324.9125.4
01/22/202125.0925.4724.825.05
01/26/202124.9325.7924.9125.54
01/27/202125.5725.7424.4824.58
01/28/202124.4325.0424.2224.51
01/29/202124.4224.8724.1724.49
02/01/202124.8725.1624.2725.01
02/02/202125.4125.4924.3424.54
02/03/202124.725.1124.5424.66
02/04/202124.6424.9324.4124.42
02/05/202124.6324.9824.4624.81
02/08/202124.8125.224.2524.55
02/09/202124.5624.7523.9924.29
02/10/202124.324.8724.0824.48
02/11/202124.7624.9824.3524.64
02/12/202124.6424.6424.3424.5
02/17/202124.4125.0524.2324.83
02/18/202124.6625.5324.3425.2
02/19/202125.2426.0524.7625.82
02/22/202125.6927.0125.1726.65
02/23/202126.5427.126.226.75
02/24/202126.7527.3326.0627.18
02/25/202127.1127.525.6925.96
02/26/202126.0726.7725.3425.69
03/01/202126.3227.4325.9926.81
03/02/202126.5427.2225.9626.07
03/03/202126.0826.8725.7526.23
03/04/202126.3227.225.8326.16
03/05/202126.1627.1625.9826.77
03/08/202126.4326.6225.4625.77
03/09/202125.7427.1725.7226.6
03/10/202126.6926.9225.3925.53
03/11/202125.7225.7924.3525.22
03/12/202125.0925.8524.9525.36
03/15/202125.325.5224.524.73
03/16/202124.825.9924.6725.81
03/17/202125.7526.2125.4225.77
03/18/202125.4625.6524.8325.01
03/19/202125.0325.3224.4624.63
03/22/202124.7525.3624.0724.81
03/23/202124.4925.2324.4224.87
03/24/202124.9825.7424.9525.08
03/25/202124.9525.0924.5824.9
03/26/202124.9525.3424.6324.93
03/29/202124.7225.1424.624.96
03/30/202124.825.0424.5124.68
03/31/202124.6724.7423.924.08
04/01/202124.0724.8623.7824.46
04/05/202124.6824.724.0224.48
04/06/202124.4925.0124.3324.93
04/07/202124.9525.2424.7225.13
04/08/202125.1325.6324.9725.44
04/09/202125.3626.0625.2325.66
04/12/202125.6626.2425.6626.11
04/13/202126.1326.1525.6926.12
04/14/202126.1526.2825.6425.89
04/15/202125.8526.2825.7426.2
04/16/202126.226.725.6325.67
04/19/202125.7226.2825.5726.02
04/20/202125.8926.4925.8926.23
04/22/202126.3226.4625.5425.54
04/23/202125.7225.7225.1325.33
04/26/202125.4925.5425.0625.25
04/27/202125.225.7525.1925.53
04/28/202125.5625.5624.4324.51
04/29/202124.5325.0924.4524.58
04/30/202124.4824.9124.1924.29
05/03/202124.3224.4223.6124
05/04/202123.9224.3523.823.86
05/05/202124.1324.3923.7324.31
05/06/202124.1724.3723.5924.37
05/07/202124.4124.4223.9324.32
05/10/202124.4124.5124.0424.42
05/11/202124.1524.6723.924.67
05/12/202124.3824.5924.0924.09
05/13/202124.2424.3723.7323.78
05/14/202124.0224.0423.1623.45
05/17/202123.4923.6523.3223.5
05/18/202123.4223.5223.223.32
05/19/202123.223.4822.9823.36
05/20/202123.3623.3622.7722.81
05/21/202122.8522.9222.4422.71
05/24/202122.6323.0922.4522.73
05/25/202122.8623.1422.522.65
05/26/202122.722.8922.5322.6
05/27/202122.8623.4522.7923.23
05/28/202123.2323.5222.5322.83
05/31/202122.8723.0322.7122.97
06/01/202123.0823.0822.3622.41
06/02/202122.5422.8222.0322.16
06/04/202122.1622.5721.9622.12
06/07/202122.1522.6921.8722.52
06/08/202122.4422.6621.9321.97
06/09/202122.0222.7821.9522.38
06/10/202122.5122.6522.322.49
06/11/202122.5222.9822.4522.67
06/14/202122.7923.0422.1922.36
06/15/202122.4522.5722.2622.3
06/16/202122.422.4821.9222.13
06/17/202122.1322.2521.9222.01
06/18/202122.0722.521.7122.37
06/21/202122.3423.0722.0922.79
06/22/202122.7123.122.622.93
06/23/202122.7923.0422.3722.53
06/24/202122.7523.0622.4922.94
06/25/202123.0423.2322.422.58
06/28/202122.6323.1522.5322.98
06/29/20212323.222.8623.04
06/30/202123.0323.1622.5722.97
07/01/202122.7623.3322.7623.09
07/02/202123.1623.3622.9323.28
07/05/202123.2723.4923.1723.48
07/06/202123.3923.4122.9523.23
07/07/202123.3323.9123.0823.83
07/08/202123.4123.8323.2323.53
07/12/202123.5323.8823.2523.66
07/13/202123.6123.8623.2423.61
07/14/202123.8623.9723.1723.27
07/15/202123.2723.5622.8922.92
07/16/202122.9723.222.6722.67
07/19/202122.5322.6122.2122.38
07/20/202122.2922.8222.2722.67
07/21/202122.6822.7822.222.38
07/22/202122.3222.5322.2822.46
07/23/202122.422.4222.0822.36
07/26/202122.2722.7422.1122.6
07/27/202122.622.621.9422.16
07/28/202122.1822.3521.9322.03
07/29/202122.0922.1721.8721.96
07/30/202121.8822.0921.2921.33
08/02/202121.4521.6321.2721.27
08/03/202121.2921.3520.8921.35
08/04/202121.1421.7921.1421.78
08/05/202121.7921.8221.2821.53
08/06/202121.5321.5321.1721.3
08/09/202121.3622.0521.3521.89
08/10/202121.8522.1921.7521.86
08/11/202121.7921.9921.5621.74
08/12/202121.7222.1121.4121.49
08/13/202121.5522.1321.3821.97
08/16/202121.9122.1121.7522.08
08/17/202121.9522.321.6721.96
08/18/202121.9221.9221.0321.11
08/19/202120.8720.9720.420.84
08/20/202120.7121.6620.7121.45
08/23/202121.4722.0921.4121.94
08/24/202122.0522.4321.8922.37
08/25/202122.2723.3922.1523.25
08/26/202123.1123.3622.9823.01
08/27/202123.0823.3522.923.3
08/30/202123.3123.3322.923.12
08/31/202123.1923.3422.8222.93
09/01/202123.0123.1722.5822.78
09/02/202122.7523.0121.9922.05
09/03/202122.0722.4421.8522.44
09/06/202122.3822.5821.9522.44
09/08/202122.322.4922.0122.19
09/09/202122.1522.922.0522.62
09/10/202122.9222.9822.1222.12
09/13/202122.2922.4521.9122.32
09/14/202122.3422.8222.2822.45
09/15/202122.322.4421.7821.91
09/16/202121.8221.9220.8120.89
09/17/202120.8920.9320.3120.31
09/20/202120.0520.1119.6219.88
09/21/202120.0520.1919.6219.88
09/22/202120.2620.4520.0320.11
09/23/202120.1920.8820.0520.8
09/24/202120.8421.220.420.71
09/27/202120.5920.9820.4620.67
09/28/202120.6220.7820.2220.36
09/29/202120.3620.8720.2820.62
09/30/202120.7321.6120.5521.11
10/01/202121.2321.3920.6320.71
10/04/202120.7320.8820.3220.53
10/05/202120.5920.7820.3220.54
10/06/202120.3620.6119.9119.96
10/07/202120.0420.2919.6419.64
10/08/202119.8519.8919.5319.53
10/11/202119.520.2219.3319.85
10/13/202119.8220.3519.5820.14
10/14/202120.1420.2819.8719.9
10/15/202120.0720.6119.9420.21
10/18/202120.0520.2219.6620.05
10/19/202119.8620.0519.4119.49
10/20/202119.6919.8319.2519.62
10/21/202119.3219.7219.1319.62
10/22/202119.4421.3619.3621.1
10/25/202121.1421.2320.6821.1
10/26/202121.2221.4220.620.81
10/27/202121.0121.0220.2620.29
10/28/202120.2621.0420.1520.57
10/29/202120.7321.0819.9519.99
11/01/202120.420.419.5819.61
11/03/202119.6120.0519.6119.83
11/04/202119.8819.9419.4119.78
11/05/202119.8820.1919.5419.94
11/08/202119.7820.2819.6219.89
11/09/202119.8620.0219.6219.77
11/10/202119.7220.0719.5219.72
11/11/202119.9320.7419.7520.49
11/12/202120.3721.0220.3720.49
11/16/202120.6120.7120.320.43
11/17/202120.4920.9820.2920.34
11/18/202120.4520.5220.1120.4
11/19/202120.421.1720.320.78
11/22/202121.0421.0420.3620.41
11/23/202120.4520.6420.0720.41
11/24/202120.1821.2120.1220.77
11/25/202120.8221.2120.6920.94
11/26/202120.6421.0920.4620.57
11/29/202120.7721.2920.621.04
11/30/202121.0221.3320.3921.14
12/01/202121.2921.9521.0821.28
12/02/202121.521.8221.1221.7
12/03/202121.7122.3321.2921.44
12/06/202121.5222.4521.522.26
12/07/202122.3722.6322.0322.19
12/08/202122.2822.5222.1122.37
12/09/202122.1922.422.0522.25
12/10/202122.5422.7722.2522.67
12/13/202122.7722.8122.4122.6
12/14/202122.7823.2822.5322.65
12/15/202122.7822.9222.4522.77
12/16/202122.7623.322.6323.07
12/17/202122.9723.5522.9323.36
12/20/202123.3223.3822.7923.1
12/21/202122.9423.222.7723.16
12/22/202123.1723.222.9323.19
12/23/202123.1823.4822.7523.04
12/27/202123.0323.222.8923.09
12/28/202123.1223.1222.5722.84
12/29/202122.7722.8522.5722.73
12/30/202123.0323.0922.722.73