Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klabin S.A. (OP: KLBAY )

7.990 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 10.40 10.40 10.29 10.29 521 +0.09(+0.88%)
May 30, 2017 10.37 10.37 10.20 10.20 300 -0.25(-2.39%)
May 26, 2017 10.65 10.65 10.41 10.45 6,452 +0.07(+0.67%)
May 25, 2017 10.34 10.38 10.34 10.38 494 +0.50(+5.06%)
May 24, 2017 9.880 9.880 9.880 9.880 717 -0.44(-4.26%)
May 23, 2017 10.32 10.32 10.32 10.32 4,064 +0.23(+2.28%)
May 22, 2017 10.09 10.09 10.09 10.09 200 +0.58(+6.10%)
May 18, 2017 9.510 9.510 9.510 0 -0.53(-5.28%)
May 17, 2017 10.10 10.30 9.980 10.04 2,343 -0.07(-0.69%)
May 16, 2017 10.10 10.65 10.10 10.11 1,833 +0.26(+2.64%)
May 11, 2017 9.850 9.850 9.850 0 -0.30(-2.96%)
May 09, 2017 10.15 10.15 10.15 0 -0.09(-0.88%)
May 03, 2017 10.24 10.24 10.24 0 +0.66(+6.89%)
Apr 28, 2017 9.580 9.580 9.580 8 -0.42(-4.20%)
Apr 27, 2017 10.000 10.00 10.000 10.00 508 +0.24(+2.46%)
Apr 26, 2017 9.760 9.760 9.760 9.760 100 +0.18(+1.88%)
Apr 19, 2017 9.580 9.580 9.580 0 +0.21(+2.24%)
Apr 13, 2017 9.370 9.370 9.370 0 -0.21(-2.19%)
Apr 12, 2017 9.580 9.580 9.580 9.580 4,950 +0.00(+0.00%)
Apr 11, 2017 9.490 9.600 9.490 9.580 6,200 +0.10(+1.05%)
Apr 10, 2017 9.440 9.580 9.440 9.480 13,053 +0.06(+0.64%)
Apr 07, 2017 9.400 9.490 9.400 9.420 140,981 +0.02(+0.21%)
Apr 06, 2017 9.550 9.550 9.320 9.400 210,200 -0.38(-3.89%)
Apr 05, 2017 9.800 9.800 9.780 9.780 175,300 +0.02(+0.20%)
Apr 04, 2017 9.610 9.760 9.610 9.760 58,237 +0.21(+2.20%)
Apr 03, 2017 9.570 9.570 9.550 9.550 100,470 -0.10(-1.09%)
Mar 31, 2017 9.700 9.700 9.655 9.655 279,030 +0.29(+3.13%)
Mar 30, 2017 9.362 9.362 9.362 9.362 250,100 +0.13(+1.43%)
Mar 29, 2017 9.230 9.230 9.230 9.230 200,100 +0.17(+1.88%)
Mar 27, 2017 9.060 9.060 9.060 225,000 -0.02(-0.22%)
Mar 24, 2017 9.080 9.080 9.080 9.080 125,100 -0.46(-4.82%)
Mar 21, 2017 9.540 9.540 9.540 125,000 -0.25(-2.55%)
Mar 20, 2017 9.790 9.790 9.790 9.790 100 +0.31(+3.27%)
Mar 15, 2017 9.480 9.480 9.480 0 -0.11(-1.15%)
Mar 14, 2017 9.790 9.790 9.590 9.590 4,700 -0.39(-3.91%)
Mar 13, 2017 9.800 9.980 9.800 9.980 2,074 +0.32(+3.31%)
Mar 10, 2017 9.660 9.660 9.660 9.660 1,000 +0.27(+2.88%)
Mar 06, 2017 9.390 9.390 9.390 0 -0.89(-8.66%)
Mar 03, 2017 10.28 10.28 10.28 10.28 400 +0.33(+3.32%)
Feb 24, 2017 9.950 9.950 9.950 0 -0.06(-0.60%)
Feb 23, 2017 10.01 10.01 10.01 10.01 700 +0.09(+0.91%)
Feb 21, 2017 9.920 9.920 9.920 87 -0.18(-1.78%)
Feb 17, 2017 10.10 10.10 10.10 0 -0.25(-2.42%)
Feb 16, 2017 10.35 10.35 10.35 10.35 509 +0.20(+1.97%)
Feb 15, 2017 10.15 10.15 10.15 10.15 100 +0.15(+1.50%)
Feb 14, 2017 10.00 10.00 10.00 10.00 2,652 +0.19(+1.94%)
Feb 13, 2017 9.740 9.810 9.390 9.810 1,585 +0.04(+0.41%)
Feb 07, 2017 9.770 9.770 9.770 0 -0.52(-5.05%)
Feb 02, 2017 10.29 10.29 10.29 7 +0.28(+2.80%)
Feb 01, 2017 10.00 10.01 9.955 10.01 800 -0.54(-5.12%)
Jan 30, 2017 10.55 10.55 10.55 0 +0.26(+2.53%)
Jan 24, 2017 10.29 10.29 10.29 0 -0.16(-1.53%)
Jan 09, 2017 10.45 10.45 10.45 0 -0.34(-3.15%)
Jan 06, 2017 10.79 10.79 10.79 10.79 155 +0.04(+0.37%)
Jan 04, 2017 10.75 10.75 10.75 0 +0.00(+0.00%)
Dec 29, 2016 10.75 10.75 10.75 0 +0.79(+7.93%)
Dec 20, 2016 9.960 9.960 9.960 0 -0.29(-2.83%)
Dec 19, 2016 10.25 10.25 10.25 10.25 100 -0.03(-0.29%)
Dec 16, 2016 10.49 10.50 10.28 10.28 5,127 +0.28(+2.80%)
Dec 14, 2016 10.00 10.00 10.00 0 +0.31(+3.20%)
Dec 13, 2016 9.690 9.690 9.690 9.690 259 +0.31(+3.30%)
Dec 12, 2016 9.380 9.380 9.380 9.380 1,157 -0.89(-8.67%)
Dec 08, 2016 10.27 10.27 10.27 0 +0.29(+2.91%)
Dec 07, 2016 9.950 9.980 9.950 9.980 300 +0.66(+7.08%)
Dec 05, 2016 9.320 9.320 9.320 0 +0.09(+0.98%)
Dec 02, 2016 9.650 9.650 9.230 9.230 461 -0.25(-2.64%)
Dec 01, 2016 9.480 9.480 9.480 9.480 100 -0.59(-5.86%)
Nov 30, 2016 10.42 10.42 10.04 10.07 1,300 -0.31(-2.99%)
Nov 29, 2016 10.63 10.63 10.24 10.38 908 +0.13(+1.27%)
Nov 28, 2016 9.550 10.25 9.550 10.25 1,733 +0.77(+8.12%)
Nov 23, 2016 9.480 9.480 9.480 0 -0.37(-3.76%)
Nov 14, 2016 9.850 9.850 9.850 0 +0.29(+3.03%)
Nov 11, 2016 9.630 9.630 9.560 9.560 200 -0.01(-0.10%)
Nov 10, 2016 9.570 9.570 9.570 9.570 100 -0.14(-1.49%)
Nov 07, 2016 9.715 9.715 9.715 0 -0.09(-0.87%)
Nov 02, 2016 9.800 9.800 9.800 4 -0.49(-4.76%)
Oct 31, 2016 10.29 10.29 10.29 0 -0.12(-1.15%)
Oct 27, 2016 10.41 10.41 10.41 0 -0.06(-0.57%)
Oct 25, 2016 10.47 10.47 10.47 0 +0.15(+1.42%)
Oct 24, 2016 9.980 10.32 9.980 10.32 59,600 -0.03(-0.26%)
Oct 20, 2016 10.35 10.35 10.35 0 -0.02(-0.19%)
Oct 19, 2016 10.67 10.67 10.37 10.37 11,686 -0.11(-1.05%)
Oct 14, 2016 10.48 10.48 10.48 0 +0.08(+0.77%)
Oct 11, 2016 10.40 10.40 10.40 18 +0.00(+0.00%)
Oct 10, 2016 10.36 10.41 10.32 10.40 2,200 +0.11(+1.07%)
Oct 07, 2016 10.62 10.62 10.29 10.29 3,000 -0.37(-3.47%)
Oct 06, 2016 10.66 10.70 10.66 10.66 17,367 -0.01(-0.09%)
Oct 05, 2016 10.65 10.67 10.65 10.67 34,668 -0.09(-0.84%)
Oct 03, 2016 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Sep 30, 2016 10.76 10.76 10.76 0 +0.00(+0.00%)
Sep 29, 2016 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Sep 28, 2016 10.68 10.76 10.68 10.76 200 +0.16(+1.51%)
Sep 27, 2016 10.58 10.60 10.58 10.60 284 +0.03(+0.28%)
Sep 26, 2016 10.56 10.57 10.56 10.57 200 +0.24(+2.32%)
Sep 20, 2016 10.33 10.33 10.33 0 +0.10(+0.98%)
Sep 19, 2016 10.23 10.23 10.23 10.23 2,184 -0.03(-0.29%)
Sep 15, 2016 10.26 10.26 10.26 0 -0.27(-2.56%)
Sep 12, 2016 10.53 10.53 10.53 10 +0.09(+0.86%)
Sep 06, 2016 10.44 10.44 10.44 0 +0.02(+0.17%)
Sep 02, 2016 10.42 10.42 10.42 0 -0.21(-1.96%)
Aug 31, 2016 10.63 10.63 10.63 8 +0.46(+4.52%)
Aug 29, 2016 10.17 10.17 10.17 0 +0.09(+0.89%)
Aug 26, 2016 10.14 10.14 10.08 10.08 663 -0.18(-1.75%)
Aug 25, 2016 10.25 10.26 10.25 10.26 2,020 -0.15(-1.44%)
Aug 15, 2016 10.41 10.41 10.41 0 +0.07(+0.68%)
Aug 12, 2016 10.46 10.46 10.33 10.34 1,284 -0.41(-3.81%)
Aug 11, 2016 10.75 10.75 10.75 10.75 2,159 +0.34(+3.27%)
Aug 10, 2016 10.60 10.60 10.41 10.41 7,443 -0.20(-1.89%)
Aug 09, 2016 10.42 10.67 10.42 10.61 1,000 +0.21(+2.02%)
Aug 08, 2016 10.04 10.40 10.04 10.40 31,450 +0.57(+5.80%)
Aug 05, 2016 9.830 9.830 9.830 9.830 1,384 -0.09(-0.91%)
Aug 04, 2016 10.15 10.15 9.920 9.920 201,003 +0.21(+2.16%)
Aug 02, 2016 9.710 9.710 9.710 0 -0.73(-6.99%)
Jul 29, 2016 10.44 10.44 10.44 0 +0.18(+1.75%)
Jul 28, 2016 10.16 10.26 10.16 10.26 4,800 +0.26(+2.60%)
Jul 27, 2016 9.980 10.00 9.980 10.00 2,155 -0.07(-0.70%)
Jul 25, 2016 10.07 10.07 10.07 0 -0.08(-0.79%)
Jul 22, 2016 10.06 10.15 10.06 10.15 4,000 +0.07(+0.69%)
Jul 20, 2016 10.08 10.08 10.08 0 +0.60(+6.33%)
Jul 13, 2016 9.480 9.480 9.480 26 +0.03(+0.32%)
Jul 12, 2016 9.450 9.450 9.450 9.450 100 +0.13(+1.39%)
Jul 11, 2016 9.420 9.420 9.320 9.320 200 -0.10(-1.06%)
Jul 08, 2016 9.400 9.560 9.400 9.420 6,250 -0.18(-1.87%)
Jul 07, 2016 9.740 9.740 9.520 9.600 50,640 -0.45(-4.48%)
Jul 05, 2016 10.24 10.24 10.05 10.05 33,000 -0.19(-1.86%)
Jul 01, 2016 10.24 10.24 10.24 0 +0.75(+7.90%)
Jun 29, 2016 9.490 9.490 9.490 51 -0.01(-0.11%)
Jun 23, 2016 9.500 9.500 9.500 11 +0.24(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.