Klabin Sa (PK) (KLBAY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.053 | 0.702265800981 | 7.547 | 8 | 6.8 | 981 | 7.57124898 | DR |
| 4 | 0.39 | 5.40915395284 | 7.21 | 8 | 6.8 | 1072 | 7.52125657 | DR |
| 12 | 0.165 | 2.21923335575 | 7.435 | 9.19 | 6.8 | 3202 | 7.37879957 | DR |
| 26 | -0.235 | -2.99936183791 | 7.835 | 9.19 | 6.8 | 3366 | 7.41412994 | DR |
| 52 | -1.06181721 | -12.2585963691 | 8.66181721 | 9.32531423 | 6.8 | 3172 | 7.77718361 | DR |
| 156 | -1.29813122 | -14.5888073339 | 8.89813122 | 10.03425625 | 5.92602815 | 4735 | 7.40762703 | DR |
| 260 | 0.07430781 | 0.987388377361 | 7.52569219 | 10.97951227 | 4.1991181 | 6132 | 7.68779093 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386240 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1741299840 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1741213440 | 7.6 | 0.2 | 2.70 | 6.8 | 7.6 | 6.8 | 2351 |
| 1741126800 | 7.4 | -0.15 | -1.95 | 8 | 8 | 7.4 | 362 |
| 1741040460 | 7.547 | 0 | 0.00 | 7.547 | 7.547 | 7.547 | 0 |
| 1740781260 | 7.547 | 0.31 | 4.24 | 7.547 | 7.547 | 7.547 | 231 |
| 1740695340 | 7.24 | -0.16 | -2.18 | 7.4 | 7.4 | 7.24 | 646 |
| 1740608880 | 7.4015 | 0 | 0.00 | 7.4015 | 7.4015 | 7.4015 | 0 |
| 1740522480 | 7.4015 | 0.07 | 0.98 | 7.13 | 7.4015 | 7.13 | 570 |
| 1740435600 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1740176400 | 7.33 | -0.33 | -4.31 | 7.33 | 7.33 | 7.33 | 334 |
| 1740090540 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1740004140 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1739917740 | 7.66 | 0.33 | 4.50 | 7.91 | 7.91 | 7.36 | 5916 |
| 1739572020 | 7.33 | 0.53 | 7.79 | 7.51 | 7.51 | 7.33 | 1331 |
| 1739485320 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1739398920 | 6.8 | -0.6 | -8.11 | 6.8 | 6.8 | 6.8 | 409 |
| 1739312940 | 7.4 | -0.02 | -0.20 | 7.4 | 7.4 | 7.4 | 345 |
| 1739226000 | 7.415 | 0.21 | 2.84 | 7.415 | 7.415 | 7.415 | 245 |
| 1738967160 | 7.21 | -0.07 | -0.96 | 7.21 | 7.21 | 7.21 | 118 |
| 1738880400 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1738794000 | 7.28 | -0.46 | -5.94 | 7.42 | 7.6 | 6.9 | 2081 |
| 1738708080 | 7.74 | 0.04 | 0.52 | 7.74 | 7.74 | 7.74 | 291 |
| 1738621740 | 7.7 | 0.1 | 1.32 | 7.7 | 7.7 | 7.7 | 5000 |
| 1738362480 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1738276080 | 7.6 | 0.23 | 3.12 | 7.6 | 7.6 | 7.57 | 1509 |
| 1738189740 | 7.37 | 0.03 | 0.41 | 7.37 | 7.37 | 7.37 | 100 |
| 1738103280 | 7.34 | -0.23 | -3.06 | 7.3 | 7.49 | 7.3 | 29721 |
| 1738016820 | 7.572 | 0.47 | 6.65 | 7.572 | 7.572 | 7.572 | 103 |
| 1737757440 | 7.1 | 0.16 | 2.31 | 7.1 | 7.1 | 7.1 | 126 |
| 1737671220 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1737584820 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1737498420 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1737152820 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1737066420 | 6.94 | -0.69 | -9.03 | 7.192 | 7.192 | 6.94 | 3461 |
| 1736979720 | 7.629 | 0.4 | 5.52 | 6.85 | 7.629 | 6.85 | 714 |
| 1736893740 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1736807340 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1736548140 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1736375340 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1736288940 | 7.23 | 0.1 | 1.40 | 7.65 | 7.65 | 7.002 | 28600 |
| 1736202540 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1735943340 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1735856940 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1735684140 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1735597740 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 178 |
| 1735338000 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1735251600 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1735078800 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1734992400 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1734733200 | 7.13 | -1.16 | -13.99 | 7.66 | 7.66 | 7.13 | 336 |
| 1734647340 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1734560940 | 8.2899999 | 0.2 | 2.51 | 8.2899999 | 8.2899999 | 8.2899999 | 189 |
| 1734474540 | 8.087 | 0 | 0.00 | 8.087 | 8.087 | 8.087 | 0 |
| 1734388140 | 8.087 | 0.65 | 8.77 | 6.92 | 9.19 | 6.82 | 4298 |
| 1734128940 | 7.435 | -0.17 | -2.17 | 7.435 | 7.435 | 7.435 | 103 |
| 1734042000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1733955600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1733869200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1733782800 | 7.6 | 0.08 | 1.06 | 7.6 | 7.6 | 7.6 | 18544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
