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

Klabin S.A. (OP: KLBAY )

8.490 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 3, 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 03, 2024 8.490 8.490 8.490 8.490 216 -0.55(-6.08%)
May 02, 2024 9.040 9.040 9.040 9.040 159 +0.14(+1.57%)
May 01, 2024 8.900 8.900 8.900 8.900 114 +0.03(+0.34%)
Apr 30, 2024 9.500 9.500 8.870 8.870 424 -0.17(-1.88%)
Apr 29, 2024 9.030 9.040 8.880 9.040 13,213 +0.01(+0.11%)
Apr 26, 2024 9.070 9.070 9.030 9.030 782 -0.18(-1.90%)
Apr 25, 2024 9.205 9.205 9.205 9.205 221 +0.21(+2.28%)
Apr 24, 2024 9.200 9.200 8.450 9.000 2,264 -0.10(-1.10%)
Apr 23, 2024 9.100 9.110 9.100 9.100 9,900 -0.05(-0.55%)
Apr 18, 2024 9.150 34 -0.07(-0.81%)
Apr 17, 2024 9.225 9.225 9.225 9.225 100 -0.27(-2.79%)
Apr 15, 2024 9.490 68 -0.36(-3.65%)
Apr 11, 2024 9.850 0 -0.05(-0.51%)
Apr 10, 2024 9.900 9.900 9.900 9.900 465 +0.08(+0.81%)
Apr 08, 2024 9.820 9 +0.14(+1.45%)
Apr 03, 2024 9.680 0 -0.16(-1.63%)
Apr 01, 2024 9.840 10 -0.19(-1.89%)
Mar 28, 2024 10.03 10.03 10.03 10.03 160 +0.00(+0.00%)
Mar 27, 2024 10.06 10.06 10.03 10.03 500 +0.41(+4.26%)
Mar 25, 2024 9.620 30 -0.32(-3.22%)
Mar 21, 2024 9.940 10 +0.34(+3.54%)
Mar 20, 2024 10.26 10.26 9.600 9.600 3,880 -0.04(-0.41%)
Mar 19, 2024 9.620 9.690 9.610 9.640 10,142 +0.22(+2.32%)
Mar 18, 2024 9.350 9.421 9.350 9.421 763 +0.35(+3.88%)
Mar 15, 2024 9.070 9.070 9.070 9.070 1,573 -0.02(-0.22%)
Mar 14, 2024 9.090 9.090 9.020 9.090 535 +0.01(+0.11%)
Mar 13, 2024 9.080 9.080 9.080 9.080 1,093 +0.28(+3.18%)
Mar 12, 2024 8.800 8.800 8.800 8.800 520 +0.05(+0.57%)
Mar 08, 2024 8.750 146 -0.21(-2.34%)
Mar 07, 2024 8.960 9.530 8.960 8.960 242 +0.02(+0.17%)
Mar 05, 2024 8.945 0 -0.05(-0.61%)
Mar 04, 2024 9.000 9.000 9.000 9.000 600 -0.06(-0.66%)
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.