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

Klabin S.A. (OP: KLBAY )

7.530 -0.420 (-5.28%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 10, 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 (%)
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%)
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.