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

Klabin S.A. (OP: KLBAY )

8.380 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, May 16, 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 16, 2024 8.380 33 +0.17(+2.01%)
May 15, 2024 8.215 8.215 8.215 8.215 389 -0.21(-2.55%)
May 14, 2024 8.440 8.440 8.430 8.430 3,200 -0.22(-2.54%)
May 13, 2024 8.350 8.650 8.350 8.650 281 +0.17(+1.98%)
May 09, 2024 8.482 32 +0.08(+0.98%)
May 08, 2024 8.400 8.400 8.400 8.400 6,301 +0.47(+5.93%)
May 07, 2024 7.930 7.930 7.930 7.930 358 -1.12(-12.38%)
May 06, 2024 9.045 9.050 9.045 9.050 537 +0.56(+6.60%)
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%)
Mar 01, 2024 9.010 9.060 9.010 9.060 625 +0.03(+0.33%)
Feb 29, 2024 8.980 9.080 8.950 9.030 12,000 -0.06(-0.61%)
Feb 28, 2024 8.570 9.085 8.570 9.085 3,714 +0.04(+0.39%)
Feb 27, 2024 8.820 9.050 8.820 9.050 15,450 +0.26(+2.96%)
Feb 26, 2024 8.720 8.790 8.720 8.790 4,500 +0.17(+1.97%)
Feb 23, 2024 8.780 8.780 8.620 8.620 61,368 -0.21(-2.38%)
Feb 22, 2024 8.750 8.830 8.750 8.830 72,300 +0.08(+0.91%)
Feb 20, 2024 8.750 0 +0.05(+0.57%)
Feb 14, 2024 8.700 0 +0.00(+0.00%)
Feb 13, 2024 8.700 8.700 8.700 8.700 516 -0.04(-0.46%)
Feb 12, 2024 8.740 8.740 8.740 8.740 118 -0.00(-0.06%)
Feb 08, 2024 8.745 80 -0.21(-2.29%)
Feb 07, 2024 8.950 8.950 8.950 8.950 100 +0.27(+3.11%)
Feb 06, 2024 8.680 8.680 8.680 8.680 2,100 +0.11(+1.28%)
Feb 05, 2024 8.500 8.640 8.240 8.570 42,108 -0.03(-0.35%)
Feb 02, 2024 8.600 8.600 8.500 8.600 10,286 +0.10(+1.18%)
Feb 01, 2024 8.500 8.500 8.500 8.500 897 -0.01(-0.12%)
Jan 31, 2024 8.510 8.510 8.510 8.510 204 -0.17(-1.96%)
Jan 29, 2024 8.680 0 +0.00(+0.00%)
Jan 25, 2024 8.680 12 +0.18(+2.12%)
Jan 19, 2024 8.500 3 -0.90(-9.57%)
Jan 17, 2024 9.400 73 +0.10(+1.08%)
Jan 12, 2024 9.300 0 +0.03(+0.32%)
Jan 11, 2024 9.095 9.270 9.060 9.270 7,250 +0.24(+2.66%)
Jan 09, 2024 9.030 0 +0.05(+0.56%)
Jan 05, 2024 8.980 0 -0.30(-3.23%)
Dec 28, 2023 9.280 16 +0.16(+1.75%)
Dec 27, 2023 9.000 9.120 9.000 9.120 25,136 +0.19(+2.13%)
Dec 22, 2023 8.930 0 +0.33(+3.84%)
Dec 21, 2023 8.600 8.600 8.600 8.600 180 -0.35(-3.93%)
Dec 20, 2023 8.952 8.952 8.952 8.952 114 +0.20(+2.31%)
Dec 19, 2023 8.750 8.750 8.750 8.750 525 -0.10(-1.13%)
Dec 18, 2023 8.551 8.960 8.440 8.850 2,178 +0.10(+1.14%)
Dec 14, 2023 8.750 1,389 +0.19(+2.27%)
Dec 13, 2023 8.555 8.670 8.340 8.556 7,317 -0.10(-1.20%)
Dec 08, 2023 8.660 1 +0.19(+2.24%)
Dec 04, 2023 8.470 116 -0.17(-2.02%)
Dec 01, 2023 8.760 9.000 8.590 8.645 50,708 -0.36(-3.94%)
Nov 30, 2023 9.350 9.430 9.000 9.000 8,732 -0.34(-3.61%)
Nov 29, 2023 9.338 9.338 9.338 9.338 257 +0.08(+0.84%)
Nov 24, 2023 9.260 0 -0.19(-2.01%)
Nov 21, 2023 9.450 7 -0.05(-0.53%)
Nov 15, 2023 9.500 0 +0.00(+0.00%)
Nov 13, 2023 9.500 0 -0.25(-2.56%)
Nov 10, 2023 9.000 9.750 9.000 9.750 600 -0.15(-1.52%)
Nov 08, 2023 9.900 50 +0.50(+5.32%)
Nov 06, 2023 9.400 10 +0.39(+4.33%)
Nov 03, 2023 9.010 9.010 9.010 9.010 634 +0.13(+1.46%)
Nov 02, 2023 8.880 8.880 8.880 8.880 400 +0.13(+1.49%)
Nov 01, 2023 8.850 8.850 8.750 8.750 317 -0.15(-1.69%)
Oct 25, 2023 8.900 12 -0.06(-0.67%)
Oct 24, 2023 8.990 8.990 8.960 8.960 419 +0.06(+0.72%)
Oct 20, 2023 8.896 0 -0.25(-2.73%)
Oct 19, 2023 9.146 9.146 9.146 9.146 5,308 -0.15(-1.66%)
Oct 18, 2023 9.590 9.590 9.300 9.300 2,593 -0.20(-2.11%)
Oct 17, 2023 9.500 9.500 9.500 9.500 265 -0.44(-4.43%)
Oct 16, 2023 9.450 9.940 9.450 9.940 713 +0.07(+0.67%)
Oct 13, 2023 7.690 9.920 7.690 9.874 1,253 +0.83(+9.23%)
Oct 12, 2023 7.950 9.040 7.950 9.040 1,545 -0.06(-0.66%)
Oct 11, 2023 9.100 9.100 9.100 9.100 329 -0.20(-2.15%)
Oct 06, 2023 9.300 0 -0.10(-1.06%)
Oct 05, 2023 9.400 9.400 9.400 9.400 1,115 -0.10(-1.05%)
Oct 04, 2023 9.500 9.500 9.500 9.500 1,116 +0.25(+2.70%)
Sep 29, 2023 9.250 3 -0.18(-1.91%)
Sep 28, 2023 9.000 9.430 9.000 9.430 241 -0.21(-2.18%)
Sep 27, 2023 8.050 9.660 8.050 9.640 1,650 -0.31(-3.12%)
Sep 25, 2023 9.950 4 +0.00(+0.00%)
Sep 22, 2023 9.750 9.950 9.750 9.950 550 -0.05(-0.50%)
Sep 21, 2023 10.00 10.00 9.950 10.00 5,514 -0.02(-0.20%)
Sep 20, 2023 9.850 10.02 9.850 10.02 5,152 +0.68(+7.28%)
Sep 18, 2023 9.340 0 +0.04(+0.43%)
Sep 15, 2023 9.500 9.500 9.300 9.300 479 +0.20(+2.20%)
Sep 12, 2023 9.100 10 -0.04(-0.49%)
Sep 08, 2023 9.145 25 +0.20(+2.18%)
Sep 06, 2023 8.950 0 -0.14(-1.54%)
Sep 01, 2023 9.090 0 -0.23(-2.47%)
Aug 31, 2023 9.320 9.700 9.320 9.320 610 -0.37(-3.77%)
Aug 30, 2023 9.250 10.00 9.250 9.685 21,723 +0.24(+2.49%)
Aug 28, 2023 9.450 0 +0.00(+0.00%)
Aug 25, 2023 9.450 9.450 9.450 9.450 637 -0.55(-5.50%)
Aug 18, 2023 10.00 2 +1.11(+12.49%)
Aug 17, 2023 8.890 8.890 8.890 8.890 368 +0.00(+0.00%)
Aug 16, 2023 8.890 8.890 8.890 8.890 155 -0.36(-3.89%)
Aug 14, 2023 9.250 50 -0.45(-4.64%)
Aug 07, 2023 9.700 0 +0.08(+0.83%)
Aug 02, 2023 9.620 11 +0.00(+0.00%)
Jul 31, 2023 9.620 1 -0.13(-1.33%)
Jul 28, 2023 9.750 9.750 9.750 9.750 191 +0.20(+2.09%)
Jul 26, 2023 9.550 20 +0.21(+2.25%)
Jul 25, 2023 9.030 9.340 8.848 9.340 6,644 +0.01(+0.11%)
Jul 24, 2023 9.990 10.00 9.310 9.330 9,418 -0.17(-1.79%)
Jul 18, 2023 9.500 18 +0.60(+6.74%)
Jul 17, 2023 8.900 8.900 8.900 8.900 300 +0.00(+0.00%)
Jul 12, 2023 8.900 0 +0.15(+1.71%)
Jul 11, 2023 8.850 8.850 8.720 8.750 6,344 -0.52(-5.61%)
Jul 05, 2023 9.270 20 +0.00(+0.00%)
Jul 03, 2023 8.250 9.270 8.250 9.270 200 +0.27(+3.00%)
Jun 30, 2023 9.000 9.000 9.000 9.000 100 -0.30(-3.23%)
Jun 27, 2023 9.300 163 +0.00(+0.00%)
Jun 26, 2023 9.000 9.300 9.000 9.300 1,031 -0.12(-1.27%)
Jun 23, 2023 9.350 9.420 9.350 9.420 7,725 -0.13(-1.36%)
Jun 21, 2023 9.550 9.550 9.550 9.550 10,000 -0.45(-4.50%)
Jun 20, 2023 10.00 10.00 10.00 10.00 138 +0.00(+0.00%)
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.