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 31, 2017 10.40 10.40 10.29 10.29 521 +0.09(+0.88%)
May 30, 2017 10.37 10.37 10.20 10.20 300 -0.25(-2.39%)
May 26, 2017 10.65 10.65 10.41 10.45 6,452 +0.07(+0.67%)
May 25, 2017 10.34 10.38 10.34 10.38 494 +0.50(+5.06%)
May 24, 2017 9.880 9.880 9.880 9.880 717 -0.44(-4.26%)
May 23, 2017 10.32 10.32 10.32 10.32 4,064 +0.23(+2.28%)
May 22, 2017 10.09 10.09 10.09 10.09 200 +0.58(+6.10%)
May 18, 2017 9.510 9.510 9.510 0 -0.53(-5.28%)
May 17, 2017 10.10 10.30 9.980 10.04 2,343 -0.07(-0.69%)
May 16, 2017 10.10 10.65 10.10 10.11 1,833 +0.26(+2.64%)
May 11, 2017 9.850 9.850 9.850 0 -0.30(-2.96%)
May 09, 2017 10.15 10.15 10.15 0 -0.09(-0.88%)
May 03, 2017 10.24 10.24 10.24 0 +0.66(+6.89%)
Apr 28, 2017 9.580 9.580 9.580 8 -0.42(-4.20%)
Apr 27, 2017 10.000 10.00 10.000 10.00 508 +0.24(+2.46%)
Apr 26, 2017 9.760 9.760 9.760 9.760 100 +0.18(+1.88%)
Apr 19, 2017 9.580 9.580 9.580 0 +0.21(+2.24%)
Apr 13, 2017 9.370 9.370 9.370 0 -0.21(-2.19%)
Apr 12, 2017 9.580 9.580 9.580 9.580 4,950 +0.00(+0.00%)
Apr 11, 2017 9.490 9.600 9.490 9.580 6,200 +0.10(+1.05%)
Apr 10, 2017 9.440 9.580 9.440 9.480 13,053 +0.06(+0.64%)
Apr 07, 2017 9.400 9.490 9.400 9.420 140,981 +0.02(+0.21%)
Apr 06, 2017 9.550 9.550 9.320 9.400 210,200 -0.38(-3.89%)
Apr 05, 2017 9.800 9.800 9.780 9.780 175,300 +0.02(+0.20%)
Apr 04, 2017 9.610 9.760 9.610 9.760 58,237 +0.21(+2.20%)
Apr 03, 2017 9.570 9.570 9.550 9.550 100,470 -0.10(-1.09%)
Mar 31, 2017 9.700 9.700 9.655 9.655 279,030 +0.29(+3.13%)
Mar 30, 2017 9.362 9.362 9.362 9.362 250,100 +0.13(+1.43%)
Mar 29, 2017 9.230 9.230 9.230 9.230 200,100 +0.17(+1.88%)
Mar 27, 2017 9.060 9.060 9.060 225,000 -0.02(-0.22%)
Mar 24, 2017 9.080 9.080 9.080 9.080 125,100 -0.46(-4.82%)
Mar 21, 2017 9.540 9.540 9.540 125,000 -0.25(-2.55%)
Mar 20, 2017 9.790 9.790 9.790 9.790 100 +0.31(+3.27%)
Mar 15, 2017 9.480 9.480 9.480 0 -0.11(-1.15%)
Mar 14, 2017 9.790 9.790 9.590 9.590 4,700 -0.39(-3.91%)
Mar 13, 2017 9.800 9.980 9.800 9.980 2,074 +0.32(+3.31%)
Mar 10, 2017 9.660 9.660 9.660 9.660 1,000 +0.27(+2.88%)
Mar 06, 2017 9.390 9.390 9.390 0 -0.89(-8.66%)
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.