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

Klabin S.A. (OP: KLBAY )

7.280 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 20, 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 (%)
Jun 17, 2024 7.280 94 -0.29(-3.83%)
Jun 14, 2024 7.570 7.570 7.570 7.570 2,496 -0.04(-0.53%)
Jun 11, 2024 7.610 6 +0.08(+1.06%)
Jun 10, 2024 7.730 7.730 7.530 7.530 1,162 -0.42(-5.28%)
Jun 06, 2024 7.950 15 +0.44(+5.86%)
Jun 05, 2024 7.580 7.580 7.510 7.510 1,110 -0.27(-3.47%)
Jun 03, 2024 7.780 128 -0.21(-2.63%)
May 29, 2024 7.990 42 -0.11(-1.36%)
May 28, 2024 8.250 8.250 8.100 8.100 40,273 -0.05(-0.61%)
May 24, 2024 8.200 8.200 8.150 8.150 4,545 -0.12(-1.51%)
May 21, 2024 8.275 60 -0.11(-1.25%)
May 16, 2024 8.380 47 +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%)
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.