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 28, 2021 10.23 10.23 10.18 10.23 1,684 -0.03(-0.29%)
May 27, 2021 9.980 10.26 9.980 10.26 31,545 +0.50(+5.12%)
May 26, 2021 9.750 9.760 9.750 9.760 5,100 +0.09(+0.93%)
May 25, 2021 9.810 9.810 9.670 9.670 12,150 -0.23(-2.32%)
May 24, 2021 9.730 9.900 9.730 9.900 89,351 +0.22(+2.27%)
May 21, 2021 9.840 9.870 9.680 9.680 1,700 -0.22(-2.22%)
May 20, 2021 10.09 10.10 9.883 9.900 31,034 -0.27(-2.65%)
May 19, 2021 10.17 10.17 10.17 10.17 100 -0.73(-6.70%)
May 05, 2021 10.90 10.90 10.90 0 -0.05(-0.46%)
Apr 30, 2021 10.95 10.95 10.95 0 +0.00(+0.00%)
Apr 29, 2021 10.95 10.95 10.95 1 +0.00(+0.00%)
Apr 20, 2021 10.95 10.95 10.95 0 -0.05(-0.45%)
Apr 16, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 14, 2021 11.00 11.00 11.00 0 +0.40(+3.77%)
Apr 08, 2021 10.60 10.60 10.60 0 +0.23(+2.22%)
Apr 07, 2021 11.59 11.59 10.37 10.37 831 +0.37(+3.70%)
Apr 01, 2021 10.00 10.00 10.00 0 +0.12(+1.21%)
Mar 31, 2021 9.710 9.950 9.710 9.880 82,550 -0.02(-0.20%)
Mar 29, 2021 9.900 9.900 9.900 0 -2.12(-17.64%)
Mar 24, 2021 12.02 12.02 12.02 0 +1.85(+18.19%)
Mar 22, 2021 10.17 10.17 10.17 0 -0.28(-2.66%)
Mar 18, 2021 10.45 10.45 10.45 0 +0.05(+0.46%)
Mar 17, 2021 10.50 10.50 10.39 10.40 7,119 -0.14(-1.33%)
Mar 16, 2021 10.54 10.54 10.54 10.54 500 +0.39(+3.84%)
Mar 15, 2021 10.15 10.15 10.15 10.15 10,300 -0.11(-1.07%)
Mar 11, 2021 10.26 10.26 10.26 0 -0.30(-2.84%)
Mar 09, 2021 10.56 10.56 10.56 0 +0.15(+1.44%)
Mar 08, 2021 10.41 10.41 10.41 10.41 100 -0.25(-2.35%)
Mar 05, 2021 10.66 10.66 10.66 1 +0.00(+0.00%)
Mar 04, 2021 10.71 10.71 10.59 10.66 4,800 -0.54(-4.82%)
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.