Klabin Sa (PK) (KLBAY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 200 |
| 1721251740 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1721165340 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1721078940 | 7.79 | -0.15 | -1.89 | 7.79 | 7.79 | 7.79 | 207 |
| 1720819200 | 7.94 | 0.19 | 2.45 | 7.9 | 7.94 | 7.9 | 3347 |
| 1720733280 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1720646880 | 7.75 | 0.04 | 0.52 | 7.75 | 7.75 | 7.75 | 169 |
| 1720559400 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1720473000 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1720213800 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1720041000 | 7.71 | -0.04 | -0.52 | 7.77 | 7.77 | 7.71 | 1352 |
| 1719955200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719868800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719609600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1719523200 | 7.75 | 0.29 | 3.89 | 7.75 | 7.75 | 7.75 | 844 |
| 1719437280 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1719350880 | 7.46 | -0.43 | -5.45 | 7.8 | 7.84 | 7.46 | 47114 |
| 1719264540 | 7.89 | 0.3 | 3.95 | 7.57 | 7.89 | 7.55 | 1583 |
| 1719005220 | 7.59 | 0.06 | 0.80 | 7.83 | 7.83 | 7.59 | 3212 |
| 1718918640 | 7.53 | 0.25 | 3.43 | 7.28 | 7.53 | 7.28 | 246 |
| 1718746080 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1718659680 | 7.28 | -0.29 | -3.83 | 7.69 | 7.69 | 7.28 | 1000 |
| 1718400300 | 7.57 | -0.04 | -0.53 | 7.57 | 7.57 | 7.57 | 2496 |
| 1718314140 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1718227740 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1718141340 | 7.61 | 0.08 | 1.06 | 7.67 | 7.67 | 7.61 | 550 |
| 1718054880 | 7.53 | -0.42 | -5.28 | 7.73 | 7.73 | 7.53 | 742 |
| 1717795800 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 15 |
| 1717709400 | 7.95 | 0.44 | 5.86 | 7.95 | 7.95 | 7.95 | 147 |
| 1717622460 | 7.51 | -0.27 | -3.47 | 7.58 | 7.58 | 7.51 | 1110 |
| 1717536540 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1717450140 | 7.78 | -0.21 | -2.63 | 7.78 | 7.78 | 7.78 | 236 |
| 1717190820 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1717104420 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1717018020 | 7.99 | -0.11 | -1.36 | 8.01 | 8.01 | 7.59 | 1040 |
| 1716931740 | 8.1 | -0.05 | -0.61 | 8.25 | 8.25 | 8.1 | 40273 |
| 1716585840 | 8.15 | -0.13 | -1.51 | 8.2 | 8.2 | 8.15 | 4545 |
| 1716499740 | 8.275 | 0 | 0.00 | 8.275 | 8.275 | 8.275 | 0 |
| 1716413340 | 8.275 | 0 | 0.00 | 8.275 | 8.275 | 8.275 | 0 |
| 1716326940 | 8.275 | -0.11 | -1.25 | 8.275 | 8.275 | 8.275 | 253 |
| 1716240540 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1715981340 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1715894940 | 8.38 | 0.17 | 2.01 | 8.38 | 8.38 | 8.38 | 1395 |
| 1715808000 | 8.215 | -0.22 | -2.55 | 8.215 | 8.215 | 8.215 | 389 |
| 1715722140 | 8.43 | -0.22 | -2.54 | 8.44 | 8.44 | 8.43 | 3200 |
| 1715635200 | 8.65 | 0.17 | 1.98 | 8.35 | 8.65 | 8.35 | 281 |
| 1715376120 | 8.482 | 0 | 0.00 | 8.482 | 8.482 | 8.482 | 0 |
| 1715289720 | 8.482 | 0.08 | 0.98 | 8.4 | 8.482 | 8.4 | 1727 |
| 1715203200 | 8.4 | 0.47 | 5.93 | 8.4 | 8.4 | 8.4 | 6301 |
| 1715117340 | 7.93 | -0.3 | -3.59 | 7.93 | 7.93 | 7.93 | 358 |
| 1715030940 | 8.2255452 | 0.51 | 6.60 | 8.2210007 | 8.2255452 | 8.2210007 | 590 |
| 1714771740 | 7.7165611 | -0.5 | -6.08 | 7.7165611 | 7.7165611 | 7.7165611 | 237 |
| 1714685340 | 8.2164562 | 0.13 | 1.57 | 8.2164562 | 8.2164562 | 8.2164562 | 174 |
| 1714598400 | 8.0892102 | 0.03 | 0.34 | 8.0892102 | 8.0892102 | 8.0892102 | 125 |
| 1714512600 | 8.0619431 | -0.15 | -1.88 | 8.6345502 | 8.6345502 | 8.0619431 | 466 |
| 1714425720 | 8.2164562 | 0.01 | 0.11 | 8.2073672 | 8.2164562 | 8.0710321 | 14537 |
| 1714166580 | 8.2073672 | -0.16 | -1.90 | 8.2437232 | 8.2437232 | 8.2073672 | 860 |
| 1714080300 | 8.3664247 | 0.19 | 2.28 | 8.3664247 | 8.3664247 | 8.3664247 | 243 |
| 1713994020 | 8.1801002 | -0.09 | -1.10 | 8.3618802 | 8.3618802 | 7.6802051 | 2490 |
| 1713907740 | 8.2709902 | -0.05 | -0.55 | 8.2800792 | 8.2800792 | 8.2709902 | 10892 |
| 1713821100 | 8.3164352 | 0 | 0.00 | 8.3164352 | 8.3164352 | 8.3164352 | 0 |
| 1713561900 | 8.3164352 | 0 | 0.00 | 8.3164352 | 8.3164352 | 8.3164352 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
