Klabin Sa (KLBN11T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 19.92 | 0.3 | 1.53 | 20.97 | 21 | 19.91 | 10109 |
| 1741901400 | 19.62 | 0.21 | 1.08 | 19.61 | 19.62 | 19.61 | 6000 |
| 1741814940 | 19.41 | -0.23 | -1.17 | 19.48 | 19.65 | 19.4 | 156200 |
| 1741728600 | 19.64 | -0.68 | -3.35 | 19.63 | 19.64 | 19.63 | 10000 |
| 1741642140 | 20.32 | 0 | 0.00 | 20.32 | 20.32 | 20.32 | 0 |
| 1741382940 | 20.32 | 0 | 0.00 | 20.32 | 20.32 | 20.32 | 0 |
| 1741296540 | 20.32 | -0.25 | -1.22 | 19.9 | 20.32 | 19.9 | 600 |
| 1741210200 | 20.57 | 0 | 0.00 | 20.57 | 20.57 | 20.57 | 0 |
| 1740778200 | 20.57 | -3.82 | -15.66 | 20.56 | 20.57 | 20.56 | 200 |
| 1740691800 | 24.39 | 0 | 0.00 | 24.39 | 24.39 | 24.39 | 0 |
| 1740605400 | 24.39 | 0 | 0.00 | 24.39 | 24.39 | 24.39 | 0 |
| 1740519000 | 24.39 | 0.82 | 3.48 | 24.38 | 24.39 | 24.38 | 500 |
| 1740432600 | 23.57 | 0 | 0.00 | 23.57 | 23.57 | 23.57 | 0 |
| 1740173400 | 23.57 | 0 | 0.00 | 23.57 | 23.57 | 23.57 | 0 |
| 1740087000 | 23.57 | 2.21 | 10.35 | 23.56 | 23.57 | 23.56 | 300 |
| 1740000540 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1739914140 | 21.36 | -0.18 | -0.84 | 21.35 | 21.36 | 21.35 | 100 |
| 1739827740 | 21.54 | 0 | 0.00 | 21.54 | 21.54 | 21.54 | 0 |
| 1739568540 | 21.54 | 0 | 0.00 | 21.54 | 21.54 | 21.54 | 0 |
| 1739482140 | 21.54 | 0.12 | 0.56 | 21.52 | 21.54 | 21.52 | 235 |
| 1739395740 | 21.42 | -0.44 | -2.01 | 21.41 | 21.42 | 21.41 | 300 |
| 1739309340 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1739222940 | 21.86 | 0.02 | 0.09 | 21.85 | 21.86 | 21.85 | 500 |
| 1738963800 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1738877400 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1738791000 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1738704600 | 21.84 | -1.67 | -7.10 | 21.95 | 21.96 | 21.83 | 200 |
| 1738618200 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1738359000 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1738272600 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1738186200 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1738099800 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1738013400 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1737754200 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1737667800 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1737581400 | 23.51 | 1.55 | 7.06 | 22.13 | 23.51 | 22.11 | 5300 |
| 1737494940 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1737408540 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1737149340 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1737062940 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1736976540 | 21.96 | -0.23 | -1.04 | 21.51 | 21.96 | 21.51 | 300 |
| 1736890140 | 22.19 | -0.21 | -0.94 | 22.08 | 22.19 | 22.08 | 200 |
| 1736803740 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1736544540 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1736458140 | 22.4 | -0.94 | -4.03 | 22.39 | 22.4 | 22.39 | 200 |
| 1736371740 | 23.34 | 0 | 0.00 | 23.34 | 23.34 | 23.34 | 0 |
| 1736285340 | 23.34 | 0 | 0.00 | 23.34 | 23.34 | 23.34 | 0 |
| 1736198940 | 23.34 | -0.48 | -2.02 | 22.68 | 23.34 | 22.68 | 114 |
| 1735939800 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1735853400 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1735594200 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1735335000 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1735248600 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1734989400 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1734730200 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1734643800 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1734557400 | 23.82 | -0.24 | -1.00 | 23.81 | 23.82 | 23.81 | 200 |
| 1734470940 | 24.06 | 0.85 | 3.66 | 24.05 | 24.06 | 24.05 | 200 |
| 1734354000 | 23.21 | 0 | 0.00 | 23.21 | 23.21 | 23.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
