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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.5355
CLOSE 18.5065

Low

LOW 16.1

High

HIGH 21.25
DATEOPENHIGHLOWCLOSE
01/02/202618.7919.0918.7219.09
01/05/202618.919.0818.5218.52
01/06/202618.5418.7718.5218.52
01/07/202618.5218.6418.3418.35
01/08/202618.3418.5218.1318.52
01/09/202618.518.9718.418.72
01/12/202618.718.9218.5918.84
01/13/202618.7518.8118.3818.64
01/14/202618.6519.0118.5419.01
01/15/20261919.0518.7318.73
01/16/202618.7818.8218.5418.61
01/19/202618.5718.6218.4118.59
01/20/202618.6218.6318.3818.5
01/21/202618.6318.9718.5518.97
01/22/20261919.781919.28
01/23/202619.419.5518.9119.42
01/26/202619.819.819.0719.19
01/27/202619.2919.5819.2519.41
01/28/202619.4519.7319.3419.59
01/29/202619.6119.6418.9419
01/30/202619.0519.3119.0119.16
02/02/202619.1619.4819.0519.21
02/03/202619.2119.4619.0319.25
02/04/202619.2219.4519.0619.32
02/05/202619.3219.6319.2819.43
02/06/202619.4319.5319.2319.3
02/09/202619.3519.9719.3519.82
02/10/202619.8220.0319.6919.83
02/11/202619.821.2519.6621.02
02/12/202620.8620.8620.0520.53
02/13/202620.120.4920.0920.39
02/19/202620.2220.4820.0220.17
02/20/202620.120.1419.7420.1
02/23/202620.1120.2119.9220
02/24/202620.120.7220.0120.32
02/25/202620.3520.6720.2620.67
02/26/202620.6720.9920.620.81
02/27/202620.920.920.520.56
03/02/202620.4520.6520.3120.61
03/03/202620.1920.4619.6719.88
03/04/202619.8820.1219.520
03/05/20262020.0419.6519.69
03/06/202619.6319.8219.2619.53
03/09/202619.4819.8119.1719.68
03/10/202619.7120.0519.6619.72
03/11/202619.619.9419.4919.75
03/12/202619.619.719.1719.29
03/13/202619.3819.4119.0819.11
03/16/202619.3719.5619.1819.19
03/17/202619.1919.4219.1519.28
03/18/202619.1919.3718.9619
03/19/202618.818.8918.618.8
03/20/202618.7918.7918.3518.4
03/23/202618.5619.118.4518.9
03/24/202618.919.1818.7319.14
03/25/202619.4419.6219.3519.45
03/26/202619.3619.4219.1219.26
03/27/202619.219.3419.1319.21
03/30/202619.2819.3618.9819.16
03/31/202619.3519.719.2519.51
04/01/202619.5119.7619.5119.55
04/02/202619.419.4819.119.32
04/06/202619.3419.41919.05
04/07/202619.0319.0818.2718.46
04/08/202619.0519.1818.6918.77
04/09/202618.9219.2518.8419.04
04/10/202619.119.3818.9819.06
04/13/202618.8519.2218.8519.18
04/14/202619.2319.5619.1319.53
04/15/202619.5319.5519.0819.16
04/16/202619.1519.2218.918.95
04/17/202619.2619.2718.7318.78
04/20/202618.7918.9318.6218.76
04/22/202618.7618.9118.6618.7
04/23/202618.3518.518.0318.11
04/24/202618.2118.2317.8517.94
04/27/20261818.1117.8717.87
04/28/202617.8317.9817.7617.82
04/29/202617.8217.9417.5917.61
04/30/202617.6117.8117.4317.48
05/04/202617.5617.7417.2717.28
05/05/202617.317.4917.2617.4
05/06/202617.317.3417.0117.14
05/07/202617.1617.241717.02
05/08/202617.1917.4317.0617.19
05/11/202617.217.341717
05/12/202617.0217.1816.8216.82
05/13/202616.916.9916.6516.81
05/14/202616.9817.0816.7616.86
05/15/202616.8116.9316.4216.43
05/18/202616.516.5116.2916.3
05/19/202616.316.3716.116.1
05/20/202616.1316.6516.1316.52
05/21/202616.5216.616.4116.51
05/22/202616.5116.5516.3116.46
05/25/202616.616.616.4816.55
05/26/202616.5716.6616.4316.61
05/27/202616.8117.1316.7116.78
05/28/202616.8316.9416.6516.67
05/29/202616.816.816.5416.67
06/01/202616.816.816.4416.64
06/02/202616.7516.9116.6216.91
06/03/202616.6916.8416.6316.76
06/05/202616.817.2716.7117.05
06/08/202617.0117.2617.0117.12
06/09/202617.1517.221717.04
06/10/202617.0417.1816.816.86
06/11/202616.8616.8916.5216.78
06/12/202616.781716.6716.88
06/15/202617.0917.3317.0417.11
06/16/202617.0717.1916.9717.06
06/17/202617.0717.2316.8116.96
06/18/202616.9717.3416.8317.23
06/19/202617.2817.3816.8917.13