Klabin Sa (KLBN11F)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731533400 | 20.54 | 0.08 | 0.39 | 20.45 | 20.79 | 20.31 | 19714 |
| 1731446940 | 20.46 | -0.26 | -1.25 | 20.49 | 20.54 | 20.2 | 25174 |
| 1731360540 | 20.72 | 0.01 | 0.05 | 20.79 | 20.9 | 20.57 | 32416 |
| 1731101400 | 20.71 | -0.46 | -2.17 | 21.2 | 21.2 | 20.44 | 40419 |
| 1731014940 | 21.17 | -0.92 | -4.16 | 21.99 | 22 | 21.06 | 31763 |
| 1730928600 | 22.09 | -0.06 | -0.27 | 22.1 | 22.31 | 21.85 | 25798 |
| 1730842200 | 22.15 | 0.29 | 1.33 | 22.08 | 22.38 | 21.8 | 30179 |
| 1730755800 | 21.86 | 0.92 | 4.39 | 21.1 | 22.13 | 21.05 | 43488 |
| 1730496600 | 20.94 | 0.03 | 0.14 | 20.86 | 21.08 | 20.78 | 19362 |
| 1730410200 | 20.91 | 0.29 | 1.41 | 20.83 | 21.3 | 20.79 | 20890 |
| 1730323800 | 20.62 | -0.02 | -0.10 | 20.73 | 21.04 | 20.61 | 22168 |
| 1730237340 | 20.64 | -0.21 | -1.01 | 20.7 | 20.84 | 20.56 | 19322 |
| 1730151000 | 20.85 | 0.32 | 1.56 | 20.84 | 21.12 | 20.71 | 22169 |
| 1729891800 | 20.53 | 0.08 | 0.39 | 20.46 | 20.95 | 20.46 | 24205 |
| 1729805400 | 20.45 | -0.17 | -0.82 | 20.6 | 20.63 | 20.44 | 16260 |
| 1729719000 | 20.62 | -0.36 | -1.72 | 20.7 | 20.85 | 20.56 | 17276 |
| 1729632600 | 20.98 | 0.29 | 1.40 | 20.69 | 20.98 | 20.56 | 20609 |
| 1729546140 | 20.69 | -0.02 | -0.10 | 20.5 | 20.91 | 20.49 | 25338 |
| 1729287000 | 20.71 | 0.21 | 1.02 | 20.53 | 20.79 | 20.47 | 21834 |
| 1729200540 | 20.5 | 0.19 | 0.94 | 20.31 | 20.72 | 20.1 | 22699 |
| 1729114140 | 20.31 | -0.01 | -0.05 | 20.36 | 20.4 | 20.13 | 24177 |
| 1729027740 | 20.32 | 0.16 | 0.79 | 20.17 | 20.46 | 20.08 | 26472 |
| 1728941340 | 20.16 | -0.01 | -0.05 | 20.17 | 20.28 | 19.91 | 38130 |
| 1728682200 | 20.17 | -0.33 | -1.61 | 20.46 | 20.55 | 20.06 | 36219 |
| 1728595740 | 20.5 | -0.53 | -2.52 | 21 | 21.2 | 20.48 | 32549 |
| 1728509400 | 21.03 | -0.2 | -0.94 | 21.3 | 21.33 | 20.89 | 21118 |
| 1728422940 | 21.23 | -0.08 | -0.38 | 21.37 | 21.37 | 20.98 | 19144 |
| 1728336600 | 21.31 | -0.17 | -0.79 | 21.32 | 21.49 | 21.17 | 24144 |
| 1728077400 | 21.48 | 0.31 | 1.46 | 21.16 | 21.48 | 20.84 | 19386 |
| 1727991000 | 21.17 | -0.11 | -0.52 | 21.25 | 21.28 | 20.85 | 19940 |
| 1727904540 | 21.28 | 0.21 | 1.00 | 21 | 21.54 | 21 | 19169 |
| 1727818200 | 21.07 | -0.05 | -0.24 | 21.12 | 21.12 | 20.89 | 24716 |
| 1727731800 | 21.12 | 0.05 | 0.24 | 21.28 | 21.39 | 20.96 | 20629 |
| 1727472600 | 21.07 | -0.13 | -0.61 | 21.22 | 21.37 | 21 | 17878 |
| 1727386140 | 21.2 | 0.29 | 1.39 | 20.96 | 21.45 | 20.77 | 26736 |
| 1727299740 | 20.91 | -0.09 | -0.43 | 21.05 | 21.18 | 20.76 | 21918 |
| 1727213400 | 21 | 0.1 | 0.48 | 20.9 | 21.17 | 20.83 | 23641 |
| 1727127000 | 20.9 | -0.12 | -0.57 | 20.92 | 20.98 | 20.7 | 32856 |
| 1726867800 | 21.02 | -0.17 | -0.80 | 21.29 | 21.3 | 20.87 | 31467 |
| 1726781400 | 21.19 | -0.24 | -1.12 | 21.43 | 21.51 | 21.18 | 22471 |
| 1726695000 | 21.43 | -0.17 | -0.79 | 21.56 | 21.63 | 21.29 | 20877 |
| 1726608600 | 21.6 | -0.14 | -0.64 | 21.72 | 21.73 | 21.45 | 22359 |
| 1726522200 | 21.74 | -0.13 | -0.59 | 21.88 | 21.98 | 21.59 | 23579 |
| 1726263000 | 21.87 | 0.07 | 0.32 | 21.74 | 22.02 | 21.66 | 19122 |
| 1726176540 | 21.8 | -0.19 | -0.86 | 21.94 | 22.02 | 21.66 | 21727 |
| 1726090140 | 21.99 | 0.05 | 0.23 | 22 | 22.11 | 21.68 | 22113 |
| 1726003740 | 21.94 | 0.34 | 1.57 | 22.08 | 22.45 | 21.9 | 28053 |
| 1725917400 | 21.6 | -0.11 | -0.51 | 21.75 | 21.79 | 21.58 | 24519 |
| 1725658200 | 21.71 | -0.19 | -0.87 | 21.9 | 21.95 | 21.51 | 25613 |
| 1725571800 | 21.9 | -0.02 | -0.09 | 21.99 | 22 | 21.79 | 19942 |
| 1725485400 | 21.92 | 0.37 | 1.72 | 21.64 | 22 | 21.56 | 23725 |
| 1725399000 | 21.55 | -0.05 | -0.23 | 21.46 | 21.67 | 21.33 | 26381 |
| 1725312600 | 21.6 | 0.01 | 0.05 | 21.71 | 21.72 | 21.42 | 30768 |
| 1725053400 | 21.59 | 0.04 | 0.19 | 21.65 | 21.65 | 21.24 | 35804 |
| 1724967000 | 21.55 | -0.39 | -1.78 | 21.99 | 22.03 | 21.49 | 23170 |
| 1724880600 | 21.94 | -0.06 | -0.27 | 21.95 | 22.04 | 21.84 | 19199 |
| 1724794140 | 22 | -0.01 | -0.05 | 22.05 | 22.25 | 21.79 | 19291 |
| 1724707740 | 22.01 | -0.14 | -0.63 | 22.2 | 22.2 | 21.86 | 25178 |
| 1724448600 | 22.15 | 0.08 | 0.36 | 22.1 | 22.33 | 22.01 | 24514 |
| 1724362140 | 22.07 | -0.13 | -0.59 | 22.2 | 22.3 | 22 | 26867 |
| 1724275740 | 22.2 | 0.13 | 0.59 | 22.05 | 22.36 | 21.95 | 28217 |
| 1724189340 | 22.07 | 0.69 | 3.23 | 21.4 | 22.13 | 21.29 | 39231 |
| 1724102940 | 21.38 | 0.38 | 1.81 | 21.14 | 21.4 | 21 | 35328 |
| 1723843800 | 21 | 0.14 | 0.67 | 21.07 | 21.2 | 20.83 | 28796 |
| 1723757340 | 20.86 | -0.08 | -0.38 | 21.11 | 21.14 | 20.75 | 39819 |
| 1723671000 | 20.94 | 0.14 | 0.67 | 20.85 | 21.16 | 20.71 | 26534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
