Klabin S.A. KLBAY
6.10 USD -0.19 (-3.02%)
Regular-session close
6.22 Day range 6.22
6.10 52-week range 10.23
- YTD
- -10.69%
- 1 year
- -11.98%
KLBAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | -0.07 | -1.11% | 165 |
| Nov 12, 2026 | 6.39 | 6.39 | 6.28 | 6.29 | +0.02 | +0.32% | 900 |
| Nov 11, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | -0.15 | -2.34% | 2,000 |
| Nov 10, 2026 | 6.30 | 6.42 | 6.22 | 6.42 | +0.04 | +0.63% | 1,500 |
| Nov 9, 2026 | 6.38 | 6.38 | 6.34 | 6.38 | -0.01 | -0.16% | 4,900 |
| Nov 6, 2026 | 6.36 | 6.39 | 6.36 | 6.39 | -0.02 | -0.31% | 2,300 |
| Nov 5, 2026 | 6.43 | 6.47 | 6.38 | 6.41 | -0.15 | -2.29% | 1,500 |
| Nov 4, 2026 | 6.38 | 6.63 | 6.38 | 6.56 | +0.19 | +2.98% | 3,400 |
| Nov 3, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | +0.17 | +2.74% | 500 |
| Nov 2, 2026 | 6.28 | 6.33 | 6.20 | 6.20 | -0.08 | -1.27% | 1,000 |
| Oct 30, 2026 | 6.37 | 6.37 | 6.28 | 6.28 | -0.07 | -1.10% | 2,600 |
| Oct 29, 2026 | 6.49 | 6.49 | 6.35 | 6.35 | -0.29 | -4.37% | 7,200 |
| Oct 28, 2026 | 6.62 | 6.64 | 6.50 | 6.64 | -0.47 | -6.61% | 7,200 |
| Oct 27, 2026 | 7.03 | 7.11 | 7.03 | 7.11 | -0.01 | -0.14% | 1,700 |
| Oct 26, 2026 | 6.65 | 7.12 | 6.60 | 7.12 | -0.11 | -1.52% | 10,000 |
| Oct 23, 2026 | 7.13 | 7.23 | 7.10 | 7.23 | +0.08 | +1.12% | 10,400 |
| Oct 22, 2026 | 7.24 | 7.24 | 7.15 | 7.15 | -0.05 | -0.69% | 700 |
| Oct 21, 2026 | 7.27 | 7.27 | 7.20 | 7.20 | -0.25 | -3.36% | 400 |
| Oct 20, 2026 | 7.37 | 7.45 | 7.31 | 7.45 | +0.28 | +3.91% | 7,000 |
| Oct 19, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | -0.02 | -0.28% | 100 |
| Oct 15, 2026 | 7.17 | 7.25 | 7.17 | 7.19 | 0.00 | 0.00% | 3,900 |
| Oct 14, 2026 | 7.22 | 7.38 | 7.19 | 7.19 | -0.04 | -0.55% | 1,500 |
| Oct 13, 2026 | 7.27 | 7.29 | 7.23 | 7.23 | -0.07 | -0.96% | 11,500 |
| Oct 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | +0.02 | +0.27% | 2,400 |
| Oct 9, 2026 | 7.35 | 7.35 | 7.28 | 7.28 | -0.13 | -1.75% | 1,600 |
| Oct 8, 2026 | 7.51 | 7.51 | 7.29 | 7.41 | +0.12 | +1.65% | 7,400 |
| Oct 7, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 7.47 | 7.47 | 7.23 | 7.29 | +0.27 | +3.85% | 4,600 |
| Oct 2, 2026 | 6.98 | 7.02 | 6.98 | 7.02 | +0.14 | +2.03% | 1,200 |
| Oct 1, 2026 | 6.85 | 6.90 | 6.78 | 6.88 | -0.16 | -2.27% | 5,700 |
| Sep 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | +0.15 | +2.18% | 300 |
| Sep 29, 2026 | 6.96 | 6.96 | 6.89 | 6.89 | +0.02 | +0.29% | 400 |
| Sep 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 7.02 | 7.06 | 6.87 | 6.87 | +0.07 | +1.03% | 2,400 |
| Sep 24, 2026 | 7.11 | 7.18 | 6.80 | 6.80 | -0.54 | -7.36% | 5,200 |
| Sep 23, 2026 | 7.31 | 7.34 | 7.27 | 7.34 | -0.08 | -1.08% | 1,400 |
| Sep 22, 2026 | 7.50 | 7.50 | 7.42 | 7.42 | -0.15 | -1.98% | 1,300 |
| Sep 21, 2026 | 7.62 | 7.62 | 7.57 | 7.57 | -0.03 | -0.39% | 2,100 |
| Sep 18, 2026 | 7.66 | 7.66 | 7.60 | 7.60 | -0.04 | -0.52% | 1,000 |
| Sep 17, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | +0.12 | +1.60% | 3,600 |
| Sep 16, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | -0.08 | -1.05% | 300 |
| Sep 15, 2026 | 7.54 | 7.60 | 7.54 | 7.60 | +0.03 | +0.40% | 900 |
| Sep 14, 2026 | 7.45 | 7.57 | 7.45 | 7.57 | -0.09 | -1.17% | 600 |
| Sep 11, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | -0.06 | -0.78% | 600 |
| Sep 9, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 7.70 | 7.74 | 7.67 | 7.72 | +0.18 | +2.39% | 4,200 |
| Sep 4, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | -0.11 | -1.44% | 1,900 |
| Sep 3, 2026 | 7.58 | 7.65 | 7.58 | 7.65 | +0.14 | +1.86% | 600 |
| Sep 2, 2026 | 7.56 | 7.66 | 7.51 | 7.51 | +0.11 | +1.49% | 2,300 |
| Sep 1, 2026 | 7.29 | 7.46 | 7.29 | 7.40 | +0.03 | +0.41% | 2,500 |
| Aug 31, 2026 | 7.30 | 7.37 | 7.30 | 7.37 | +0.11 | +1.52% | 1,800 |
| Aug 28, 2026 | 7.23 | 7.30 | 7.20 | 7.26 | +0.07 | +0.97% | 7,100 |
| Aug 27, 2026 | 7.27 | 7.27 | 7.19 | 7.19 | -0.14 | -1.91% | 300 |
| Aug 26, 2026 | 7.19 | 7.33 | 7.14 | 7.33 | +0.18 | +2.52% | 1,200 |
| Aug 25, 2026 | 7.34 | 7.38 | 7.12 | 7.15 | -0.11 | -1.52% | 4,400 |
| Aug 24, 2026 | 7.25 | 7.32 | 7.25 | 7.26 | +0.15 | +2.11% | 3,800 |
| Aug 21, 2026 | 7.19 | 7.27 | 7.11 | 7.11 | +0.16 | +2.30% | 15,400 |
| Aug 20, 2026 | 6.93 | 7.03 | 6.93 | 6.95 | +0.13 | +1.91% | 14,800 |
| Aug 19, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | +0.05 | +0.74% | 200 |
| Aug 18, 2026 | 6.77 | 6.77 | 6.74 | 6.77 | +0.07 | +1.04% | 1,400 |
| Aug 17, 2026 | 6.78 | 6.78 | 6.70 | 6.70 | -0.11 | -1.62% | 2,000 |
| Aug 14, 2026 | 6.77 | 6.81 | 6.73 | 6.81 | -0.14 | -2.01% | 1,900 |
65 days, newest first. Daily bars as drawn on the KLBAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.