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 -0.125 (-1.51%)
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 30, 2014 10.06 10.06 9.840 9.840 15,037 -0.25(-2.48%)
May 27, 2014 10.09 10.09 10.09 0 -0.10(-0.98%)
May 21, 2014 10.19 10.19 10.19 0 +0.12(+1.19%)
May 20, 2014 10.26 10.26 10.07 10.07 3,035 +0.05(+0.50%)
May 16, 2014 10.02 10.02 10.02 0 +0.09(+0.91%)
May 15, 2014 9.980 9.980 9.930 9.930 26,379 -0.08(-0.80%)
May 14, 2014 10.13 10.13 10.01 10.01 16,844 -0.33(-3.19%)
May 13, 2014 10.18 10.34 10.18 10.34 12,743 +0.27(+2.73%)
May 09, 2014 10.07 10.07 10.07 5 -0.38(-3.68%)
May 08, 2014 10.45 10.45 10.45 10.45 22,310 +0.08(+0.77%)
May 02, 2014 10.37 10.37 10.37 10.37 5 +0.39(+3.91%)
Apr 25, 2014 9.980 9.980 9.980 9.980 0 -0.04(-0.40%)
Apr 24, 2014 10.30 10.33 9.970 10.02 9,890 -0.31(-3.00%)
Apr 23, 2014 10.33 10.33 10.33 10.33 131 +0.28(+2.79%)
Apr 22, 2014 10.09 10.09 10.05 10.05 4,600 -0.31(-2.99%)
Apr 21, 2014 10.36 10.36 10.36 10.36 750 +0.57(+5.82%)
Apr 17, 2014 9.790 9.790 9.790 0 -0.07(-0.71%)
Apr 16, 2014 9.860 9.930 9.860 9.860 1,100 -0.12(-1.20%)
Apr 15, 2014 9.980 9.980 9.980 9.980 435 -0.05(-0.50%)
Apr 14, 2014 10.10 10.10 9.940 10.03 204,990 -0.23(-2.24%)
Apr 09, 2014 10.26 10.26 10.26 10.26 68 -0.74(-6.73%)
Apr 08, 2014 15.00 15.00 11.00 11.00 2,831 +0.84(+8.27%)
Apr 02, 2014 10.16 10.16 10.16 2,300 -4.03(-28.40%)
Mar 28, 2014 14.19 14.19 14.19 90 -32.79(-69.80%)
Mar 27, 2014 47.00 47.00 46.98 46.98 812 +33.20(+240.93%)
Mar 25, 2014 13.78 13.78 13.78 13.78 0 -31.61(-69.64%)
Mar 24, 2014 45.42 45.42 45.39 45.39 290 -0.07(-0.15%)
Mar 21, 2014 45.46 45.46 45.46 45.46 237 -1.31(-2.80%)
Mar 19, 2014 46.77 46.77 46.77 46.77 0 -2.66(-5.38%)
Mar 12, 2014 49.43 49.43 49.43 49.43 0 +3.43(+7.46%)
Mar 11, 2014 46.00 46.00 46.00 46.00 722 -1.13(-2.40%)
Mar 10, 2014 47.13 47.13 47.13 47.13 715 -1.37(-2.82%)
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.