Klabin SA KLBN3
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 3.72-0.03 (-0.80%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.71 | -1.07% | BRL 3.78 | BRL 3.79 | BRL 3.68 | 538.30K |
| 2026-09-30 | BRL 3.75 | -1.32% | BRL 3.82 | BRL 3.85 | BRL 3.75 | 553.20K |
| 2026-09-29 | BRL 3.80 | -0.52% | BRL 3.80 | BRL 3.83 | BRL 3.77 | 347.70K |
| 2026-09-28 | BRL 3.82 | +0.79% | BRL 3.79 | BRL 3.88 | BRL 3.75 | 415.00K |
| 2026-09-25 | BRL 3.79 | -2.32% | BRL 3.85 | BRL 3.90 | BRL 3.79 | 882.60K |
| 2026-09-24 | BRL 3.88 | -1.77% | BRL 3.94 | BRL 3.97 | BRL 3.85 | 793.60K |
| 2026-09-23 | BRL 3.95 | -2.47% | BRL 4.01 | BRL 4.03 | BRL 3.92 | 882.40K |
| 2026-09-22 | BRL 4.05 | +1.25% | BRL 4.00 | BRL 4.05 | BRL 3.90 | 843.10K |
| 2026-09-21 | BRL 4.00 | -1.23% | BRL 4.05 | BRL 4.06 | BRL 3.96 | 745.10K |
| 2026-09-18 | BRL 4.05 | -0.98% | BRL 4.01 | BRL 4.09 | BRL 4.01 | 254.70K |
| 2026-09-17 | BRL 4.09 | +2.25% | BRL 3.94 | BRL 4.10 | BRL 3.93 | 906.20K |
| 2026-09-16 | BRL 4.00 | -1.48% | BRL 4.02 | BRL 4.06 | BRL 3.99 | 448.70K |
| 2026-09-15 | BRL 4.06 | +1.25% | BRL 4.03 | BRL 4.08 | BRL 4.00 | 501.40K |
| 2026-09-14 | BRL 4.01 | -1.72% | BRL 4.08 | BRL 4.09 | BRL 4.01 | 566.30K |
| 2026-09-11 | BRL 4.08 | -1.21% | BRL 4.13 | BRL 4.17 | BRL 4.08 | 310.20K |
| 2026-09-10 | BRL 4.13 | 0.00% | BRL 4.13 | BRL 4.18 | BRL 4.12 | 455.90K |
| 2026-09-09 | BRL 4.13 | 0.00% | BRL 4.01 | BRL 4.19 | BRL 4.01 | 837.70K |
| 2026-09-08 | BRL 4.13 | +2.48% | BRL 4.03 | BRL 4.13 | BRL 4.03 | 722.00K |
| 2026-09-04 | BRL 4.03 | -0.49% | BRL 4.05 | BRL 4.10 | BRL 4.03 | 480.90K |
| 2026-09-03 | BRL 4.05 | +1.00% | BRL 4.03 | BRL 4.09 | BRL 4.01 | 829.20K |
| 2026-09-02 | BRL 4.01 | +2.82% | BRL 3.91 | BRL 4.05 | BRL 3.91 | 933.00K |
| 2026-09-01 | BRL 3.90 | +0.78% | BRL 3.89 | BRL 3.92 | BRL 3.84 | 1.55M |
| 2026-08-31 | BRL 3.87 | +0.52% | BRL 3.85 | BRL 3.88 | BRL 3.83 | 396.60K |
| 2026-08-28 | BRL 3.85 | -0.26% | BRL 3.86 | BRL 3.89 | BRL 3.84 | 793.30K |
| 2026-08-27 | BRL 3.86 | +1.31% | BRL 3.81 | BRL 3.90 | BRL 3.79 | 787.20K |
| 2026-08-26 | BRL 3.81 | -0.78% | BRL 3.83 | BRL 3.85 | BRL 3.79 | 313.70K |
| 2026-08-25 | BRL 3.84 | +0.79% | BRL 3.81 | BRL 3.85 | BRL 3.78 | 417.90K |
| 2026-08-24 | BRL 3.81 | -0.78% | BRL 3.84 | BRL 3.89 | BRL 3.78 | 1.11M |
| 2026-08-21 | BRL 3.84 | +2.13% | BRL 3.76 | BRL 3.84 | BRL 3.74 | 999.70K |
| 2026-08-20 | BRL 3.76 | +3.58% | BRL 3.63 | BRL 3.78 | BRL 3.62 | 1.08M |
| 2026-08-19 | BRL 3.63 | +1.97% | BRL 3.58 | BRL 3.65 | BRL 3.57 | 573.40K |
| 2026-08-18 | BRL 3.56 | +1.14% | BRL 3.51 | BRL 3.60 | BRL 3.50 | 523.50K |
| 2026-08-17 | BRL 3.52 | -1.68% | BRL 3.58 | BRL 3.59 | BRL 3.45 | 582.80K |
| 2026-08-14 | BRL 3.58 | 0.00% | BRL 3.58 | BRL 3.63 | BRL 3.54 | 367.50K |
| 2026-08-13 | BRL 3.58 | -0.56% | BRL 3.59 | BRL 3.60 | BRL 3.53 | 454.30K |
| 2026-08-12 | BRL 3.60 | +1.12% | BRL 3.58 | BRL 3.64 | BRL 3.56 | 830.30K |
| 2026-08-11 | BRL 3.56 | -2.20% | BRL 3.61 | BRL 3.64 | BRL 3.56 | 536.20K |
| 2026-08-10 | BRL 3.64 | +0.55% | BRL 3.62 | BRL 3.64 | BRL 3.60 | 609.60K |
| 2026-08-07 | BRL 3.62 | -1.63% | BRL 3.66 | BRL 3.67 | BRL 3.61 | 479.10K |
| 2026-08-06 | BRL 3.68 | -1.87% | BRL 3.74 | BRL 3.74 | BRL 3.63 | 659.00K |
| 2026-08-05 | BRL 3.75 | +3.02% | BRL 3.66 | BRL 3.76 | BRL 3.66 | 976.20K |
| 2026-08-04 | BRL 3.64 | -1.62% | BRL 3.70 | BRL 3.73 | BRL 3.62 | 405.60K |
| 2026-08-03 | BRL 3.70 | +0.82% | BRL 3.68 | BRL 3.70 | BRL 3.65 | 562.10K |
| 2026-07-31 | BRL 3.67 | -0.27% | BRL 3.68 | BRL 3.69 | BRL 3.64 | 325.60K |
| 2026-07-30 | BRL 3.68 | +2.51% | BRL 3.59 | BRL 3.68 | BRL 3.59 | 624.50K |
| 2026-07-29 | BRL 3.59 | -1.10% | BRL 3.64 | BRL 3.65 | BRL 3.55 | 532.30K |
| 2026-07-28 | BRL 3.63 | +2.25% | BRL 3.58 | BRL 3.68 | BRL 3.57 | 676.20K |
| 2026-07-27 | BRL 3.55 | +0.57% | BRL 3.53 | BRL 3.57 | BRL 3.52 | 445.70K |
| 2026-07-24 | BRL 3.53 | -0.84% | BRL 3.53 | BRL 3.55 | BRL 3.49 | 263.30K |
| 2026-07-23 | BRL 3.56 | -0.84% | BRL 3.57 | BRL 3.60 | BRL 3.49 | 384.50K |
| 2026-07-22 | BRL 3.59 | +1.41% | BRL 3.54 | BRL 3.61 | BRL 3.52 | 593.30K |
| 2026-07-21 | BRL 3.54 | +0.57% | BRL 3.51 | BRL 3.55 | BRL 3.48 | 679.40K |
| 2026-07-20 | BRL 3.52 | -0.28% | BRL 3.51 | BRL 3.55 | BRL 3.47 | 1.13M |
| 2026-07-17 | BRL 3.53 | +0.28% | BRL 3.51 | BRL 3.54 | BRL 3.49 | 463.40K |
| 2026-07-16 | BRL 3.52 | +0.28% | BRL 3.52 | BRL 3.54 | BRL 3.49 | 535.40K |
| 2026-07-15 | BRL 3.51 | 0.00% | BRL 3.51 | BRL 3.52 | BRL 3.47 | 452.10K |
| 2026-07-14 | BRL 3.51 | +0.29% | BRL 3.54 | BRL 3.54 | BRL 3.48 | 428.10K |
| 2026-07-13 | BRL 3.50 | -0.57% | BRL 3.52 | BRL 3.55 | BRL 3.50 | 336.50K |
| 2026-07-10 | BRL 3.52 | +1.44% | BRL 3.49 | BRL 3.54 | BRL 3.49 | 484.60K |
| 2026-07-09 | BRL 3.47 | +1.17% | BRL 3.43 | BRL 3.49 | BRL 3.43 | 635.20K |
| 2026-07-08 | BRL 3.43 | -0.29% | BRL 3.46 | BRL 3.46 | BRL 3.40 | 471.40K |
| 2026-07-07 | BRL 3.44 | +0.88% | BRL 3.45 | BRL 3.46 | BRL 3.41 | 1.08M |
| 2026-07-06 | BRL 3.41 | -0.58% | BRL 3.43 | BRL 3.43 | BRL 3.38 | 659.10K |
| 2026-07-03 | BRL 3.43 | +0.59% | BRL 3.45 | BRL 3.45 | BRL 3.41 | 446.30K |
| 2026-07-02 | BRL 3.41 | +0.29% | BRL 3.40 | BRL 3.43 | BRL 3.38 | 755.90K |
| 2026-07-01 | BRL 3.40 | +0.59% | BRL 3.35 | BRL 3.40 | BRL 3.34 | 1.24M |
| 2026-06-30 | BRL 3.38 | -1.46% | BRL 3.42 | BRL 3.42 | BRL 3.35 | 861.40K |
| 2026-06-29 | BRL 3.43 | 0.00% | BRL 3.43 | BRL 3.43 | BRL 3.37 | 1.43M |
| 2026-06-26 | BRL 3.43 | +0.29% | BRL 3.42 | BRL 3.47 | BRL 3.34 | 1.64M |
| 2026-06-25 | BRL 3.42 | +1.48% | BRL 3.39 | BRL 3.47 | BRL 3.39 | 1.07M |
| 2026-06-24 | BRL 3.37 | +0.60% | BRL 3.35 | BRL 3.38 | BRL 3.34 | 833.60K |
| 2026-06-23 | BRL 3.35 | -0.89% | BRL 3.41 | BRL 3.41 | BRL 3.32 | 1.05M |
| 2026-06-22 | BRL 3.38 | -0.29% | BRL 3.40 | BRL 3.43 | BRL 3.36 | 1.01M |
| 2026-06-19 | BRL 3.39 | -1.17% | BRL 3.45 | BRL 3.48 | BRL 3.38 | 1.05M |
| 2026-06-18 | BRL 3.43 | +2.39% | BRL 3.38 | BRL 3.48 | BRL 3.36 | 1.30M |
| 2026-06-17 | BRL 3.35 | -2.05% | BRL 3.45 | BRL 3.46 | BRL 3.35 | 1.00M |
| 2026-06-16 | BRL 3.42 | -0.87% | BRL 3.47 | BRL 3.47 | BRL 3.41 | 828.00K |
| 2026-06-15 | BRL 3.45 | +0.88% | BRL 3.42 | BRL 3.51 | BRL 3.42 | 1.24M |
| 2026-06-12 | BRL 3.42 | +1.48% | BRL 3.41 | BRL 3.43 | BRL 3.36 | 817.40K |
| 2026-06-11 | BRL 3.37 | -0.30% | BRL 3.38 | BRL 3.40 | BRL 3.32 | 1.32M |
| 2026-06-10 | BRL 3.38 | -0.88% | BRL 3.43 | BRL 3.44 | BRL 3.37 | 1.35M |
| 2026-06-09 | BRL 3.41 | -1.16% | BRL 3.45 | BRL 3.46 | BRL 3.41 | 1.34M |
| 2026-06-08 | BRL 3.45 | 0.00% | BRL 3.46 | BRL 3.46 | BRL 3.42 | 688.30K |
| 2026-06-05 | BRL 3.45 | +2.37% | BRL 3.41 | BRL 3.46 | BRL 3.36 | 1.31M |
| 2026-06-03 | BRL 3.37 | -0.30% | BRL 3.42 | BRL 3.42 | BRL 3.35 | 989.40K |
| 2026-06-02 | BRL 3.38 | +1.20% | BRL 3.37 | BRL 3.39 | BRL 3.34 | 749.00K |
| 2026-06-01 | BRL 3.34 | -1.47% | BRL 3.40 | BRL 3.42 | BRL 3.31 | 1.65M |
| 2026-05-29 | BRL 3.39 | +0.59% | BRL 3.37 | BRL 3.42 | BRL 3.33 | 1.15M |
| 2026-05-28 | BRL 3.37 | -0.88% | BRL 3.44 | BRL 3.44 | BRL 3.37 | 786.30K |
| 2026-05-27 | BRL 3.40 | +0.89% | BRL 3.39 | BRL 3.47 | BRL 3.38 | 743.20K |