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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.057
CLOSE 19.0199

Low

LOW 17.15

High

HIGH 23.28
DATEOPENHIGHLOWCLOSE
01/02/202523.2523.2722.9523.08
01/03/202523.0823.2822.6322.72
01/06/202522.7222.7422.2922.53
01/07/202522.5222.822.3722.61
01/08/202522.5622.8622.3122.35
01/09/202522.3222.422.0722.12
01/10/202522.1222.2521.9322.15
01/13/202522.0422.2521.9622.15
01/14/202522.1522.1921.7221.74
01/15/202521.9621.9621.1821.63
01/16/202521.6321.7521.2821.52
01/17/202521.621.8521.3621.64
01/20/202521.6522.3821.5722.14
01/21/202522.1622.3221.9822.25
01/22/202522.2922.3621.7121.85
01/23/202521.7322.121.7322.06
01/24/202522.0922.2221.8422.11
01/27/202522.0522.5222.0522.36
01/28/202522.3622.4322.1522.3
01/29/202522.4222.4422.1422.18
01/30/202522.2622.8522.1922.63
01/31/202522.6322.7822.4922.49
02/03/202522.522.7522.3222.59
02/04/202522.5722.6121.5221.76
02/05/202521.7721.821.4821.66
02/06/202521.6621.821.4721.64
02/07/202521.6421.7421.1621.31
02/10/202521.2421.521.2221.43
02/11/202521.5121.621.1721.21
02/12/202521.0721.5720.8121.08
02/13/202520.9921.2220.9921.22
02/14/202521.2721.6521.0721.53
02/17/202521.6321.6321.1521.29
02/18/202521.3721.3721.0621.3
02/19/202521.221.4121.1121.24
02/20/202521.3321.3720.7620.98
02/21/202520.9421.1120.720.98
02/24/20252121.1220.8420.99
02/25/202520.9921.1920.8820.88
02/26/202520.8621.0420.320.56
02/27/202520.5620.8120.4320.61
02/28/202520.620.6619.8119.81
03/05/202520.1420.5319.719.7
03/06/202519.7519.9719.5719.93
03/07/202519.820.1419.6919.91
03/10/202519.919.9519.5319.82
03/11/202519.8219.8319.4119.41
03/12/202519.5119.5219.0419.15
03/13/202519.1619.4319.119.43
03/14/202519.4519.7119.3319.59
03/17/202519.712019.6219.84
03/18/202519.942019.6819.89
03/19/20252020.219.8219.9
03/20/202519.932019.7519.86
03/21/202519.919.9219.4519.57
03/24/202519.5319.5919.2819.35
03/25/202519.4519.4719.0619.11
03/26/202519.0619.2819.0119.14
03/27/202519.3319.3519.1419.19
03/28/202519.2519.4519.0119.01
03/31/202518.9719.1418.6618.66
04/01/202518.719.0818.6818.73
04/02/202518.821918.7418.85
04/03/202518.6718.8218.4118.54
04/04/202518.518.6718.1818.55
04/07/202518.4518.7218.0818.11
04/08/202518.2918.491818.14
04/09/202518.1418.8218.0418.64
04/10/202518.6418.6817.9918.21
04/11/202518.318.3417.8818.09
04/14/202518.2118.4318.1318.32
04/15/202518.3218.3217.9417.99
04/16/202517.9918.0417.7717.8
04/17/202517.818.0217.7417.9
04/22/202517.9317.9717.6617.75
04/23/202517.9218.1617.7818.09
04/24/202518.218.6818.0818.67
04/25/202518.5918.7218.4518.69
04/28/202518.7418.9218.5818.81
04/29/202518.919.0218.718.7
04/30/202518.7318.8118.3818.53
05/02/202518.5318.818.3518.76
05/05/202518.7318.8418.5218.57
05/06/202518.6818.7818.5218.68
05/07/202518.919.2918.7219.18
05/08/202519.520.0419.2819.77
05/09/202519.7719.819.2219.3
05/12/202519.2819.8619.2819.42
05/13/202519.4719.7319.3219.68
05/14/202519.4719.8519.2219.6
05/15/202519.619.8319.4719.64
05/16/202519.5419.6919.4319.59
05/19/202519.4619.5719.2819.34
05/20/202519.3419.419.0519.34
05/21/202519.3419.4219.1919.2
05/22/202519.219.4619.1219.3
05/23/202519.319.419.1319.23
05/26/202519.2319.4319.1819.43
05/27/202519.4919.5719.3319.43
05/28/202519.4119.4619.1519.15
05/29/202519.119.3719.0319.13
05/30/202519.1319.1418.3118.31
06/02/202518.4318.5518.1818.24
06/03/202518.2118.6118.1318.5
06/04/202518.6418.6718.3718.52
06/05/202518.5918.8418.3618.64
06/06/202518.6918.7518.3318.43
06/09/202518.3818.7118.3418.71
06/10/202518.8318.8318.4818.58
06/11/202518.5318.5418.218.2
06/12/202518.1818.3718.0518.37
06/13/202518.318.5318.1618.39
06/16/202518.3618.6818.3618.52
06/17/202518.6418.671818
06/18/202518.118.2217.9418.04
06/20/202518.0518.0617.5717.6
06/23/202517.6117.717.5117.66
06/24/202517.6917.917.5517.71
06/25/202517.6917.7317.4517.6
06/26/202517.7218.0317.6317.89
06/27/202517.818.1717.7317.89
06/30/202517.8918.5517.8318.45
07/01/202518.5818.5918.3718.46
07/02/202518.8219.2118.7118.99
07/03/202518.8519.7518.8519.54
07/04/202519.5219.7919.4319.45
07/07/202519.4519.5318.8718.87
07/08/202518.9819.0218.618.64
07/09/202518.5318.9218.4618.51
07/10/202518.3618.8318.2718.73
07/11/202518.7118.7918.4318.56
07/14/202518.619.0518.5519
07/15/202519.0619.3319.0219.09
07/16/202519.2419.2418.8919.06
07/17/202519.0419.2618.8919.09
07/18/20251919.1218.718.77
07/21/202518.7418.9518.7118.75
07/22/202518.8218.9418.6218.62
07/23/202518.6218.9918.5518.69
07/24/202518.5218.8418.518.68
07/25/202518.6819.0418.6718.98
07/28/202518.881918.6718.67
07/29/202518.8218.8318.5118.55
07/30/202518.5119.0818.3618.68
07/31/202518.6218.7418.2418.6
08/01/202518.7218.7418.3218.41
08/04/202518.518.5618.0418.35
08/05/202518.3818.4217.8817.88
08/06/202517.9918.2217.918.22
08/07/202518.2718.8818.1918.58
08/08/202518.6918.9718.4718.94
08/11/202518.7718.7718.3618.44
08/12/202518.4418.6518.2118.4
08/13/202518.3718.3718.0218.1
08/14/202518.0418.3417.9218.34
08/15/202518.2418.4718.0218.02
08/18/202518.118.2517.9618.01
08/19/202518.1118.1117.9117.98
08/20/202518.0118.1417.9817.98
08/21/202517.9818.0317.8217.93
08/22/20251818.5117.9618.38
08/25/202518.3818.4418.2218.35
08/26/202518.3818.4218.1618.28
08/27/202518.218.4818.1718.37
08/28/202518.4418.6618.3418.42
08/29/202518.4218.618.3518.51
09/01/202518.618.6518.2518.34
09/02/202518.3118.4618.1518.26
09/03/202518.3718.6318.1918.22
09/04/202518.2618.618.1918.45
09/05/202518.518.6918.4118.52
09/08/202518.4518.718.4318.64
09/09/202518.5518.9318.5418.81
09/10/202518.8618.8918.4718.47
09/11/202518.5918.7718.418.68
09/12/202518.4818.7318.4518.55
09/15/202518.7718.7818.3418.4
09/16/202518.4518.5818.2818.32
09/17/202518.318.5318.318.45
09/18/202518.4618.4618.118.28
09/19/202518.318.3718.2418.32
09/22/202518.3118.3318.0218.2
09/23/202518.2118.2618.0618.1
09/24/202518.1318.2318.0318.17
09/25/202518.2418.2818.0718.2
09/26/202518.2718.2718.0718.2
09/29/202518.318.3217.8817.91
09/30/202517.9918.0417.8318.04
10/01/202518.0418.2718.0218.24
10/02/202518.2218.2218.0118.11
10/03/202518.1218.3818.0518.25
10/06/202518.2218.2517.7817.78
10/07/202517.817.9817.617.6
10/08/202517.717.7717.5117.51
10/09/202517.5617.6717.3517.52
10/10/202517.5217.6517.3717.37
10/13/202517.517.5717.4417.52
10/14/202517.4517.617.4317.45
10/15/202517.4617.6717.3817.5
10/16/202517.517.6717.3917.66
10/17/202517.717.7517.317.3
10/20/202517.3217.6417.2417.46
10/21/202517.4717.5617.2917.32
10/22/202517.3117.7417.3117.61
10/23/202517.7217.8517.6417.8
10/24/202517.8718.0717.8217.96
10/27/202518.118.1417.7717.77
10/28/202517.7518.2317.7318.11
10/29/202518.0218.2517.9317.97
10/30/202517.9718.0417.8417.98
10/31/202517.9918.0417.8218.04
11/03/202518.1518.1517.8817.98
11/04/202517.9818.6517.9518.51
11/05/202518.4818.6918.4618.66
11/06/202518.718.7518.3718.38
11/07/202518.3818.5118.2518.27
11/10/202518.218.2917.917.91
11/11/202518.0918.1217.7517.87
11/12/202517.8718.3617.8518.35
11/13/202518.3618.5217.9318.02
11/14/202518.0218.0917.9217.92
11/17/202517.9218.1317.8318.08
11/18/202518.0218.1217.8417.84
11/19/202517.6617.8517.5317.61
11/21/202517.6217.6217.3817.4
11/24/202517.517.5817.1617.16
11/25/202517.2317.5417.1517.4
11/26/202517.4617.6917.4617.54
11/27/202517.5417.617.517.57
11/28/202517.5517.6617.4617.56
12/01/202517.5417.6717.4617.57
12/02/202517.6617.8517.5917.68
12/03/202517.7617.9417.6917.92
12/04/202517.9318.217.8818.2
12/05/202518.3218.6618.1918.47
12/08/202518.5618.6818.2718.51
12/09/202518.7619.2518.6118.65
12/10/202518.7619.0918.6119.04
12/11/202518.9719.0518.5718.57
12/12/202518.6718.7818.4318.56
12/15/202518.7219.0618.4419
12/16/202518.2218.3517.9118.05
12/17/202518.0118.2917.8718.17
12/18/202518.1218.9718.1218.59
12/19/202518.6718.7518.2918.29
12/22/202518.3518.7118.2618.51
12/23/202518.5918.7718.3518.61
12/26/202518.6118.818.5518.6
12/29/202518.5818.7318.5818.72
12/30/202518.818.8718.6718.76