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

Klabin S.A. (OP: KLBAY )

7.950 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 6, 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 (%)
Aug 21, 2017 10.53 10.53 10.53 0 +0.03(+0.29%)
Aug 17, 2017 10.50 10.50 10.50 0 +0.08(+0.77%)
Aug 16, 2017 10.42 10.42 10.42 10.42 4,282 -0.04(-0.38%)
Aug 15, 2017 10.29 10.46 10.29 10.46 7,861 +0.22(+2.15%)
Aug 14, 2017 10.24 10.24 10.24 10.24 1,100 +0.00(+0.00%)
Aug 11, 2017 9.990 10.24 9.990 10.24 11,041 +0.33(+3.33%)
Aug 10, 2017 10.01 10.01 9.910 9.910 20,200 -0.17(-1.69%)
Aug 09, 2017 10.12 10.12 10.08 10.08 600 -0.31(-2.98%)
Aug 07, 2017 10.39 10.39 10.39 0 -0.14(-1.33%)
Aug 04, 2017 10.50 10.53 10.50 10.53 1,200 +0.23(+2.23%)
Aug 03, 2017 10.30 10.30 10.30 10.30 200 +0.24(+2.39%)
Jul 27, 2017 10.06 10.06 10.06 0 -0.64(-5.98%)
Jul 21, 2017 10.70 10.70 10.70 0 +0.15(+1.42%)
Jul 20, 2017 10.55 10.55 10.55 10.55 600 +0.15(+1.44%)
Jul 18, 2017 10.40 10.40 10.40 0 +0.06(+0.58%)
Jul 14, 2017 10.34 10.34 10.34 0 +0.36(+3.61%)
Jul 12, 2017 9.980 9.980 9.980 0 +0.57(+6.06%)
Jul 03, 2017 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Jun 30, 2017 9.410 9.410 9.410 0 -0.88(-8.55%)
Jun 29, 2017 10.29 10.29 10.29 10.29 354 +0.72(+7.52%)
Jun 26, 2017 9.570 9.570 9.570 0 -0.73(-7.09%)
Jun 19, 2017 10.30 10.30 10.30 40 -0.15(-1.44%)
Jun 16, 2017 10.26 10.45 10.26 10.45 1,823 +0.20(+1.95%)
Jun 15, 2017 10.25 10.25 10.25 10.25 100 +0.00(+0.00%)
Jun 13, 2017 10.25 10.25 10.25 4 +0.23(+2.30%)
Jun 09, 2017 10.02 10.02 10.02 0 -0.24(-2.34%)
Jun 08, 2017 10.22 10.26 10.21 10.26 671 +0.01(+0.10%)
Jun 07, 2017 10.25 10.25 10.25 10.25 100 -0.14(-1.35%)
Jun 06, 2017 10.31 10.39 10.30 10.39 1,500 +0.02(+0.19%)
Jun 05, 2017 10.38 10.44 10.37 10.37 500 +0.02(+0.19%)
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.