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

Klabin S.A. (OP: KLBAY )

8.150 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 24, 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 29, 2013 63.29 63.29 63.29 0 -3.49(-5.23%)
May 23, 2013 66.78 66.78 66.78 0 -0.34(-0.50%)
May 22, 2013 67.10 67.24 67.10 67.12 22,600 +0.76(+1.15%)
May 21, 2013 66.36 66.36 66.36 66.36 150 -1.12(-1.66%)
May 17, 2013 67.48 67.48 67.48 0 +0.13(+0.19%)
May 16, 2013 67.93 67.93 67.35 67.35 528 -0.40(-0.59%)
May 15, 2013 67.75 67.75 67.75 67.75 100 -0.01(-0.01%)
May 09, 2013 67.76 67.76 67.76 67.76 0 -0.39(-0.57%)
May 08, 2013 68.15 68.15 68.15 68.15 300 +1.22(+1.82%)
May 01, 2013 66.93 66.93 66.93 0 -0.37(-0.55%)
Apr 30, 2013 67.30 67.30 67.30 67.30 100 +1.70(+2.59%)
Apr 26, 2013 65.60 65.60 65.60 0 -2.25(-3.32%)
Apr 25, 2013 68.10 68.15 67.85 67.85 400 +0.10(+0.15%)
Apr 24, 2013 67.75 67.75 67.75 67.75 100 -0.50(-0.73%)
Apr 23, 2013 68.35 68.35 68.25 68.25 200 +2.00(+3.02%)
Apr 22, 2013 66.25 66.25 66.25 66.25 610 -0.25(-0.38%)
Apr 18, 2013 66.50 66.50 66.50 66.50 0 +1.15(+1.76%)
Apr 17, 2013 65.75 65.75 65.35 65.35 300 -2.15(-3.19%)
Apr 16, 2013 67.50 67.50 67.50 67.50 500 -6.30(-8.54%)
Apr 10, 2013 73.80 73.80 73.80 0 +0.20(+0.27%)
Apr 09, 2013 71.90 73.60 71.90 73.60 276 +5.55(+8.16%)
Apr 02, 2013 68.05 68.05 68.05 0 +0.12(+0.18%)
Mar 27, 2013 67.93 67.93 67.93 0 +1.61(+2.43%)
Mar 26, 2013 66.32 66.32 66.32 66.32 200 -1.25(-1.85%)
Mar 21, 2013 67.57 67.57 67.57 0 -1.24(-1.80%)
Mar 15, 2013 68.81 68.81 68.81 0 -0.96(-1.38%)
Mar 06, 2013 69.77 69.77 69.77 0 +1.07(+1.56%)
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.