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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.8248
CLOSE 21.8354

Low

LOW 19.23

High

HIGH 24.11
DATEOPENHIGHLOWCLOSE
01/02/202420.8220.9120.3720.37
01/03/202420.3720.820.3320.67
01/04/202420.7220.7920.5120.51
01/05/202420.5320.7520.3720.75
01/08/202420.762120.5621
01/09/20242121.0420.6620.7
01/10/202420.8920.9620.6320.87
01/11/202420.7420.9120.6620.79
01/12/202420.9821.3320.9321.07
01/15/202421.1121.2420.9721.24
01/16/202421.121.2220.6620.66
01/17/202420.7920.8620.5520.74
01/18/202420.7720.7720.1620.16
01/19/202420.1620.6219.9920.39
01/22/202420.5520.5520.1220.15
01/23/202420.2820.520.1720.43
01/24/202420.4920.6120.2820.4
01/25/202420.5220.7120.3920.42
01/26/202420.4520.8320.4420.56
01/29/202420.620.619.9320.2
01/30/202420.1620.2920.0420.04
01/31/202420.1220.3419.9519.96
02/01/202420.0520.0919.7119.78
02/02/202419.7819.9119.619.7
02/05/202419.6920.0319.2319.87
02/06/202419.8820.3419.8820.22
02/07/202420.1320.5420.0320.24
02/08/202420.2320.6320.1220.28
02/09/202420.2820.3620.0320.03
02/14/202420.0620.119.7619.89
02/15/202419.8320.1319.7420.13
02/16/202420.1720.4620.1120.3
02/19/202420.320.3420.0220.18
02/20/202420.1520.4119.9720.39
02/21/202420.3820.4620.1520.31
02/22/202420.3120.6520.3120.51
02/23/202420.5820.7120.2820.33
02/26/202420.3620.7720.2520.64
02/27/202420.7221.1920.6720.96
02/28/20242121.3720.9721.18
02/29/202421.1821.3320.9421.16
03/01/202421.1621.2920.9721.09
03/04/202421.1821.1820.921.1
03/05/202421.121.1920.8320.9
03/06/202420.9520.9820.6420.77
03/07/202420.7421.0820.6320.97
03/08/202420.9621.2520.2720.66
03/11/202420.6220.9420.5120.72
03/12/202420.7821.1420.5920.97
03/13/202420.8221.3520.7721.26
03/14/202421.3321.4221.121.37
03/15/202421.3921.8321.1921.83
03/18/202421.9222.4721.6822.36
03/19/202422.3523.2422.3522.9
03/20/202422.923.2122.7623.21
03/21/202423.1523.6423.0723.26
03/22/202423.2623.3522.6122.93
03/25/202422.8123.0422.4422.66
03/26/202422.6223.2522.5323.06
03/27/202423.3523.7323.2923.58
03/28/202423.5823.7523.3723.68
04/01/202423.6823.7223.2823.5
04/02/202423.523.5423.0623.52
04/03/202423.3923.5922.9323.15
04/04/202423.1523.6123.0323.36
04/05/202423.3423.3822.9323.14
04/08/202423.1823.5122.9923.39
04/09/202423.3723.7223.3123.72
04/10/202423.6623.7923.3623.63
04/11/202423.4623.6723.2523.63
04/12/202423.4723.723.3123.37
04/15/202423.3523.3522.8122.92
04/16/202422.8823.2522.7422.92
04/17/202422.9723.1122.7322.83
04/18/202422.9122.9522.4922.72
04/19/202422.6423.0722.5323.07
04/22/202423.0323.0622.5322.58
04/23/202422.4822.5222.0722.37
04/24/202422.3722.5222.0422.1
04/25/202421.9121.9221.5821.8
04/26/202421.8122.0121.5921.64
04/29/202421.6421.721.4921.7
04/30/202421.7121.8121.4321.6
05/02/202421.7221.8721.5821.72
05/03/202421.8922.0221.7621.87
05/06/202421.922.0721.6821.75
05/07/202422.0222.2121.5222.1
05/08/202421.7822.7921.7822.43
05/09/202422.3422.8622.1822.65
05/10/202422.6822.6922.2922.49
05/13/202422.6122.7522.4922.64
05/14/202422.6222.8322.3422.41
05/15/202422.4822.5822.2222.58
05/16/202422.6722.7922.4122.79
05/17/202422.7322.7822.2322.28
05/20/202422.3722.822.3122.58
05/21/202422.6122.6122.2922.36
05/22/202422.2522.3321.8321.94
05/23/202421.982221.5621.66
05/24/202421.6621.9721.5721.97
05/27/202421.9622.0721.8121.97
05/28/202422.122.1221.6721.82
05/29/202421.5921.7521.3621.62
05/31/202421.5521.6521.0821.23
06/03/202421.3321.4721.0621.17
06/04/202421.0621.1620.9621.11
06/05/202421.121.1620.6820.68
06/06/202420.7321.0220.5320.96
06/07/202420.8320.9620.6920.89
06/10/202420.8320.920.6820.85
06/11/202420.8521.4720.7321.25
06/12/202421.2521.5320.7121.42
06/13/202421.2921.4921.2121.36
06/14/202421.2621.2820.8721.27
06/17/202421.1521.4121.0821.25
06/18/202421.1521.521.1121.35
06/19/202421.3421.4821.1521.42
06/20/202421.3821.6721.3421.48
06/21/202421.5821.7521.3621.51
06/24/202421.6221.6321.3221.48
06/25/202421.4721.5521.3321.55
06/26/202421.3721.9721.3721.77
06/27/20242222.6621.8222.3
06/28/202422.2422.4122.0422.39
07/01/202422.5823.0322.4122.77
07/02/202422.882322.5122.67
07/03/202422.7823.0222.2722.42
07/04/202422.5622.6622.2222.41
07/05/202422.4322.4321.8321.83
07/08/202421.8421.9821.6321.8
07/09/202421.7321.7921.5521.79
07/10/202421.8121.8521.6221.75
07/11/202421.7521.9521.7421.82
07/12/202421.8822.0321.7421.88
07/15/202421.9122.3921.7522.22
07/16/202422.2822.4622.1422.31
07/17/202422.4622.6922.2822.51
07/18/202422.5222.5622.2822.36
07/19/202422.4122.7522.3722.47
07/22/202422.3823.0122.3822.97
07/23/202422.9323.1422.4622.69
07/24/202422.4722.7122.4622.68
07/25/202422.5522.7122.3622.36
07/26/202422.3522.3922.1222.14
07/29/202422.3223.0222.1422.85
07/30/202422.8523.3222.6223.03
07/31/202423.0823.2522.8123.07
08/01/202422.923.1322.7723.02
08/02/202422.9723.1522.5922.68
08/05/202422.4522.4522.0822.38
08/06/202421.5321.5921.2421.35
08/07/202421.4821.4821.1621.19
08/08/202421.2221.52121.33
08/09/202421.4821.5921.2521.47
08/12/202421.5921.5921.2221.3
08/13/202421.4621.4621.2721.29
08/14/202421.3821.7621.2921.47
08/15/202421.6521.6521.3321.43
08/16/202421.6521.6821.4121.6
08/19/202421.7421.9821.5621.89
08/20/202421.9822.7621.9122.57
08/21/202422.6223.0122.5622.78
08/22/202422.7822.9222.6122.72
08/23/202422.7222.9622.6222.77
08/26/202422.7622.8122.4722.68
08/27/202422.6222.6922.3922.61
08/28/202422.5122.6822.4722.58
08/29/202422.5222.5522.0922.26
08/30/202422.1322.221.8422.2
09/02/202422.2422.2622.0322.03
09/03/202422.0722.2921.9222.14
09/04/202422.2922.6222.1722.55
09/05/202422.5522.6222.4122.5
09/06/202422.4322.522.1122.34
09/09/202422.2822.4222.1822.25
09/10/202422.7923.1122.5122.62
09/11/202422.622.7422.2822.56
09/12/202422.4422.5522.2622.31
09/13/202422.4422.6422.3122.43
09/16/202422.4922.5622.1922.34
09/17/202422.3422.3422.0522.17
09/18/202422.1222.2421.8821.95
09/19/202421.9622.1121.7721.89
09/20/202421.8521.8521.4521.62
09/23/202421.521.5521.2921.41
09/24/202421.5321.7521.4121.65
09/25/202421.721.721.3421.34
09/26/202421.522.0721.3621.75
09/27/202421.8121.8121.6121.67
09/30/202421.822.0121.4821.48
10/01/202421.5421.6821.4721.49
10/02/202421.722.1521.721.88
10/03/202421.621.8121.4321.76
10/04/202421.622.0321.621.92
10/07/202421.9222.121.7621.99
10/08/202421.821.9221.5621.9
10/09/202421.821.921.4721.57
10/10/202421.5321.5921.0321.03
10/11/202421.0421.1420.6220.72
10/14/202420.7220.7820.4620.74
10/15/202420.7821.0520.6520.94
10/16/202420.9320.9720.6920.89
10/17/202420.8821.3220.6621.11
10/18/202421.0821.3821.0421.3
10/21/202421.2521.4921.2521.32
10/22/202421.0921.5621.0921.36
10/23/202421.3421.4321.1421.22
10/24/202421.221.22121.01
10/25/202421.0721.5521.0721.43
10/28/202421.4921.7321.2921.29
10/29/202421.3521.4121.1321.14
10/30/202421.321.6421.221.38
10/31/202421.4521.9121.4121.45
11/01/202421.4421.6721.3721.62
11/04/202421.7522.7621.6522.67
11/05/202422.7423.0222.4322.73
11/06/202422.4222.9522.4222.61
11/07/202422.4422.5921.6621.82
11/08/202421.7321.7321.0121.29
11/11/202421.3421.4121.1421.38
11/12/202420.7220.9420.4120.68
11/13/202420.6321.2420.5820.83
11/14/202420.7920.9620.7220.74
11/18/202420.5820.8320.5820.78
11/19/202420.7920.9420.7220.82
11/21/202420.9621.4820.8221.09
11/22/202421.1621.8321.0921.73
11/25/202421.5321.7221.4321.51
11/26/202421.5221.6521.3421.52
11/27/202421.5521.7521.3121.53
11/28/202421.5322.221.3921.96
11/29/202421.9622.5121.8922.46
12/02/202422.2522.8322.2122.62
12/03/202422.7423.0822.5722.91
12/04/202422.9523.5122.923.51
12/05/202423.7223.7423.2423.49
12/06/202423.423.4823.0323.35
12/09/202423.3523.823.1923.65
12/10/202423.9623.9623.1923.41
12/11/202423.2623.923.0823.64
12/12/202423.3523.6823.1423.57
12/13/202423.5723.6623.2123.34
12/16/202423.3523.923.2623.64
12/17/202423.2424.1123.1323.74
12/18/202423.6523.8123.2123.41
12/19/202423.523.723.1323.31
12/20/202423.2623.7622.9623.42
12/23/202423.4223.4522.9223.34
12/26/202423.3223.5823.1423.41
12/27/202423.5223.5523.1323.26
12/30/202423.3523.4523.1423.25