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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.2782
CLOSE 19.2492

Low

LOW 15.69

High

HIGH 24.02
DATEOPENHIGHLOWCLOSE
01/03/202222.8122.9522.1122.61
01/04/202222.6223.3522.4823.18
01/05/202223.1923.4822.6322.75
01/06/202222.7923.322.6522.87
01/07/202222.7722.7822.1922.34
01/10/202222.3322.521.9722.34
01/11/202222.3422.5922.0722.15
01/12/202222.0923.0321.9722.77
01/13/202222.6623.1622.4122.58
01/14/202222.5822.9122.3422.43
01/17/202222.3522.4121.6121.8
01/18/202221.6922.3321.5322.26
01/19/202222.4322.8422.3222.76
01/20/202222.7723.1622.3722.69
01/21/202222.5922.5921.8821.93
01/24/202221.9321.9521.3321.53
01/25/202221.3921.4521.0521.37
01/26/202221.4621.721.2521.33
01/27/202221.4422.1121.3721.92
01/28/202221.7722.2921.3821.99
01/31/202221.9622.3621.8522.04
02/01/202221.9922.2721.6621.79
02/02/202221.822.1621.6921.69
02/03/202221.7122.2121.6721.97
02/04/202221.9722.621.5322.41
02/07/202222.3322.6221.9722.21
02/08/202222.0122.5921.8322.29
02/09/202222.1922.7922.0522.17
02/10/202222.2622.3721.5621.92
02/11/202221.8921.920.9621.13
02/14/202220.8821.0520.6620.87
02/15/202220.882120.1920.4
02/16/202220.420.4820.0320.36
02/17/202220.320.720.0820.5
02/18/202220.5920.7620.2920.49
02/21/202220.4920.7520.320.56
02/22/202220.6820.8420.4620.72
02/23/202220.7220.9419.8520.02
02/24/202219.5620.2619.3220.23
02/25/202220.0520.519.9520.5
03/02/202220.521.1620.2620.46
03/03/202220.4520.7620.2520.5
03/04/202220.5821.5220.4921.5
03/07/202221.321.8421.2921.67
03/08/202221.6722.0821.4321.79
03/09/202221.8922.0421.4121.92
03/10/202221.7922.621.7322.42
03/11/202222.3423.1122.3422.61
03/14/202222.5722.9422.2822.38
03/15/202222.4522.4521.6421.8
03/16/202222.0122.5521.8422.27
03/17/202222.3423.0122.2622.88
03/18/202222.8823.3822.8323.38
03/21/202223.2824.0222.7222.79
03/22/202223.1523.622.8823.24
03/23/202223.3123.5422.8423.07
03/24/202223.1823.7923.0823.51
03/25/202223.623.6321.9622.07
03/28/202222.1422.2321.8522.09
03/29/202222.2722.3421.8421.85
03/30/202221.9622.0921.6821.76
03/31/202221.8621.8621.3221.32
04/01/202221.5421.5420.8720.97
04/04/202220.9121.0520.6920.82
04/05/202220.8620.9420.4720.55
04/06/202220.5621.0120.3820.83
04/07/202220.7720.8720.3620.49
04/08/202220.3920.8220.1120.57
04/11/202220.4420.7220.3320.41
04/12/202220.5820.6620.1720.29
04/13/202220.3220.5920.1120.23
04/14/202220.2320.2819.9520.14
04/18/202220.0920.1819.6919.72
04/19/202219.7219.8619.2819.85
04/20/202219.8420.0319.6219.62
04/22/202219.3619.6119.2419.57
04/25/202219.7419.7919.3219.58
04/26/202219.5319.71919
04/27/202219.2819.3218.8518.9
04/28/202219.0819.0818.6718.77
04/29/202219.0619.0718.3318.33
05/02/202218.4618.6318.1818.52
05/03/202218.5418.9818.4518.76
05/04/202218.8619.8618.8119.65
05/05/202219.5520.2519.4519.89
05/06/202219.8320.1219.5319.77
05/09/202219.5619.7219.3419.34
05/10/202219.4519.5118.6318.82
05/11/202218.8219.1718.5818.97
05/12/202218.8619.0818.518.73
05/13/202218.8819.918.8619.86
05/16/202219.9420.0519.4819.57
05/17/202219.7620.3519.6619.97
05/18/202219.9520.0819.5119.72
05/19/202219.7219.8619.4319.5
05/20/202219.720.1619.3419.56
05/23/202219.7120.219.7119.93
05/24/202219.8120.0119.3919.8
05/25/202219.7119.919.319.36
05/26/202219.3519.9919.2619.88
05/27/202219.9720.1419.8219.9
05/30/202219.9420.3719.8319.84
05/31/202219.9920.2119.6920.03
06/01/202220.2620.620.0320.35
06/02/202220.5820.5820.0920.39
06/03/202220.3220.3519.8919.9
06/06/202220.0320.119.819.93
06/07/202219.8520.2119.8319.93
06/08/202219.7919.9519.4319.66
06/09/202219.6619.6719.3419.53
06/10/202219.3519.4418.9719.15
06/13/202218.9519.2718.7419.13
06/14/202219.1119.1718.5418.76
06/15/202218.8819.0818.4418.51
06/17/202218.118.4117.9218.15
06/20/202218.1518.3618.0118.11
06/21/202218.2318.5417.9818.02
06/22/202217.9318.1517.7117.95
06/23/202217.9518.0617.3217.5
06/24/202217.5717.9817.5617.75
06/27/202217.8618.2717.8318.06
06/28/202218.1518.317.9318.15
06/29/202218.1418.4217.9618.07
06/30/202217.8318.517.818.11
07/01/202218.0118.317.9218.1
07/04/202218.0118.1717.9618.1
07/05/202217.9618.0117.6717.75
07/06/202217.617.9417.5817.94
07/07/202217.9618.3517.8417.84
07/08/202217.8718.0617.617.67
07/11/202217.5617.7117.417.49
07/12/202217.4117.6817.4117.59
07/13/202217.4917.5517.0417.07
07/14/202216.9817.0116.6316.84
07/15/202216.9416.9416.4816.58
07/18/202216.6316.8316.3816.52
07/19/202216.5616.9216.4216.85
07/20/202216.8617.1816.7717.1
07/21/202216.8416.8415.6916.55
07/22/202216.611716.4616.94
07/25/202217.0217.1416.5116.52
07/26/202216.5416.6316.3316.54
07/27/202216.7217.4516.5817.45
07/28/202217.4217.6417.0517.24
07/29/202217.3818.1517.3117.87
08/01/202217.6317.7317.1417.37
08/02/202217.3317.5817.1717.44
08/03/202217.4717.6517.1417.36
08/04/202217.4317.5317.2517.36
08/05/202217.2917.6617.2917.53
08/08/202217.6317.917.5817.69
08/09/202217.7517.8317.4917.7
08/10/202217.7917.9717.5217.64
08/11/202217.7617.7917.4717.69
08/12/202217.7318.1717.7218.16
08/15/202218.1118.2917.6917.7
08/16/202217.7718.2217.6918.17
08/17/202218.0718.7518.0318.55
08/18/202218.6418.7418.3518.55
08/19/202218.5418.6818.4118.51
08/22/202218.4318.6318.0618.12
08/23/202218.1418.6117.9518.44
08/24/202218.4518.517.9818.23
08/25/202218.3118.6517.9217.97
08/26/202218.0118.217.5317.6
08/29/202217.6317.8517.4717.47
08/30/202217.5317.7117.0917.19
08/31/202217.2617.3616.8516.85
09/01/202217.0117.116.5916.64
09/02/202216.817.0516.4516.61
09/05/202216.7617.0116.5216.85
09/06/202216.8516.8816.5216.73
09/08/202216.8216.8616.3516.36
09/09/202216.4716.7616.316.71
09/12/202216.7617.0616.7617.01
09/13/202217.0117.2516.7516.76
09/14/202216.8617.1416.716.92
09/15/202216.9317.0116.8216.87
09/16/202216.8616.9516.3716.41
09/19/202216.4716.4916.1916.4
09/20/202216.3916.6116.1916.61
09/21/202216.6216.7316.2316.23
09/22/202216.3516.616.2316.57
09/23/202216.4116.5715.8416.12
09/26/202216.0816.4215.9816.14
09/27/202216.2816.5716.0816.14
09/28/202216.216.4916.1716.19
09/29/202216.216.2615.8515.93
09/30/202215.9316.3215.7816.24
10/03/202216.6116.7716.2516.76
10/04/202216.8317.1516.5916.72
10/05/202216.7917.0816.6616.94
10/06/202216.9917.0916.7916.84
10/07/202216.8117.0616.8116.84
10/10/202216.9217.4216.9117.36
10/11/202217.3917.5617.1717.26
10/13/202217.1517.8317.0117.56
10/14/202217.641817.5417.58
10/17/202217.6318.2717.6218.16
10/18/202218.2418.6118.1618.39
10/19/202218.3718.5418.1718.28
10/20/202218.3418.5118.0418.41
10/21/202218.2818.6118.1418.46
10/24/202218.3419.0618.3318.75
10/25/202218.7919.1118.7918.82
10/26/202218.8319.0618.5518.94
10/27/202219.2419.3618.4518.79
10/28/202218.8219.7118.8219.58
10/31/202219.219.3718.8419.07
11/01/202219.4619.6319.0419.32
11/03/202219.3219.8818.9819.73
11/04/202219.8820.5419.7719.89
11/07/202219.8320.2419.7320.02
11/08/202220.0220.682020.48
11/09/202220.4320.6920.1720.3
11/10/202220.1620.7520.1120.44
11/11/202220.3221.5720.3221.39
11/14/202221.3921.6121.0221.02
11/16/202220.8621.1520.6920.84
11/17/202220.5121.119.9920.2
11/18/202220.3720.4319.8319.88
11/21/202219.9920.1519.2319.25
11/22/202219.2919.6319.1919.4
11/23/202219.2719.4819.0319.2
11/24/202219.2919.3118.9219.29
11/25/202219.2719.3918.6618.76
11/28/202218.718.7918.4118.59
11/29/202218.6318.8617.9918.02
11/30/202218.0318.0717.4917.75
12/01/202217.7518.1617.4117.79
12/02/202217.8418.1417.2617.86
12/05/202217.8118.2617.7218.26
12/06/202218.2918.7618.1418.71
12/07/202218.6118.9618.3918.67
12/08/202218.7918.9518.2818.37
12/09/202218.3619.0818.2319.03
12/12/202218.9219.1918.6919.07
12/13/202219.1719.3818.318.36
12/14/202218.3618.8118.318.59
12/15/202218.4418.6818.1918.25
12/16/202218.2418.4518.1118.24
12/19/202218.3318.4217.6117.78
12/20/202217.8317.9717.4817.89
12/21/202218.0318.0717.5417.61
12/22/202217.6517.8317.4617.79
12/23/202217.817.817.3317.42
12/26/202217.417.4917.2217.22
12/27/202217.3317.6417.1717.61
12/28/202217.6518.0417.6517.97
12/29/202218.0518.0817.817.99