Klabin Sa (KLBN4F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719264600 | 4.1 | -0.05 | -1.20 | 4.15 | 4.16 | 4.08 | 92064 |
| 1719005400 | 4.15 | 0.04 | 0.97 | 4.12 | 4.16 | 4.08 | 77322 |
| 1718918940 | 4.11 | 0 | 0.00 | 4.1 | 4.14 | 4.08 | 71203 |
| 1718832540 | 4.11 | 0.01 | 0.24 | 4.08 | 4.11 | 4.05 | 62353 |
| 1718746200 | 4.1 | 0.05 | 1.23 | 4.05 | 4.11 | 4.04 | 70262 |
| 1718659800 | 4.05 | 0.01 | 0.25 | 4.0199999 | 4.1 | 4.01 | 98556 |
| 1718400600 | 4.04 | -0.03 | -0.74 | 4.07 | 4.08 | 4 | 103841 |
| 1718314200 | 4.07 | -0.01 | -0.25 | 4.0599999 | 4.1 | 4.05 | 68449 |
| 1718227800 | 4.08 | 0 | 0.00 | 4.08 | 4.11 | 3.97 | 127605 |
| 1718141400 | 4.08 | 0.09 | 2.26 | 3.99 | 4.08 | 3.96 | 102732 |
| 1718055000 | 3.99 | -0.01 | -0.25 | 4 | 4 | 3.96 | 163311 |
| 1717795800 | 4 | -0.03 | -0.74 | 4.03 | 4.04 | 3.97 | 178925 |
| 1717709400 | 4.03 | 0.02 | 0.50 | 4.0199999 | 4.03 | 3.94 | 179177 |
| 1717622940 | 4.01 | -0.07 | -1.72 | 4.08 | 4.08 | 3.98 | 163136 |
| 1717536600 | 4.08 | 0.03 | 0.74 | 4.0599999 | 4.08 | 4.0199999 | 115297 |
| 1717450200 | 4.05 | -0.02 | -0.49 | 4.08 | 4.1 | 4.04 | 134869 |
| 1717191000 | 4.07 | -0.09 | -2.16 | 4.15 | 4.16 | 4.04 | 170427 |
| 1717018140 | 4.16 | -0.03 | -0.72 | 4.19 | 4.19 | 4.1 | 96948 |
| 1716931740 | 4.19 | -0.01 | -0.24 | 4.21 | 4.23 | 4.16 | 79011 |
| 1716845340 | 4.2 | 0 | 0.00 | 4.18 | 4.24 | 4.18 | 81140 |
| 1716586200 | 4.2 | 0.03 | 0.72 | 4.17 | 4.22 | 4.14 | 99680 |
| 1716499800 | 4.17 | -0.08 | -1.88 | 4.24 | 4.25 | 4.14 | 127006 |
| 1716413340 | 4.25 | -0.05 | -1.16 | 4.3099999 | 4.3099999 | 4.2 | 139121 |
| 1716327000 | 4.3 | -0.02 | -0.46 | 4.33 | 4.34 | 4.28 | 101853 |
| 1716240600 | 4.32 | 0.04 | 0.93 | 4.3 | 4.37 | 4.28 | 111200 |
| 1715981400 | 4.28 | -0.08 | -1.83 | 4.36 | 4.36 | 4.2699999 | 112278 |
| 1715895000 | 4.36 | 0.03 | 0.69 | 4.34 | 4.37 | 4.3 | 119120 |
| 1715808600 | 4.33 | 0.02 | 0.46 | 4.32 | 4.35 | 4.26 | 89074 |
| 1715722200 | 4.3099999 | -0.05 | -1.15 | 4.35 | 4.37 | 4.28 | 73217 |
| 1715635800 | 4.36 | 0.03 | 0.69 | 4.34 | 4.36 | 4.3 | 81566 |
| 1715376600 | 4.33 | -0.02 | -0.46 | 4.36 | 4.39 | 4.28 | 82601 |
| 1715290140 | 4.35 | 0.02 | 0.46 | 4.34 | 4.38 | 4.26 | 83138 |
| 1715203800 | 4.33 | 0.04 | 0.93 | 4.3 | 4.37 | 4.24 | 112140 |
| 1715117400 | 4.29 | -0.35 | -7.54 | 4.3 | 4.3099999 | 4.18 | 136758 |
| 1715031000 | 4.64 | -0.1 | -2.11 | 4.7 | 4.7 | 4.59 | 93841 |
| 1714771800 | 4.74 | 0.05 | 1.07 | 4.69 | 4.74 | 4.68 | 71838 |
| 1714685400 | 4.69 | 0.06 | 1.30 | 4.62 | 4.7 | 4.59 | 71881 |
| 1714512600 | 4.63 | -0.01 | -0.22 | 4.64 | 4.66 | 4.58 | 73725 |
| 1714426200 | 4.64 | 0 | 0.00 | 4.65 | 4.65 | 4.6 | 62511 |
| 1714167000 | 4.64 | -0.01 | -0.22 | 4.65 | 4.7 | 4.61 | 63065 |
| 1714080540 | 4.65 | -0.07 | -1.48 | 4.7 | 4.73 | 4.61 | 80767 |
| 1713994200 | 4.72 | -0.05 | -1.05 | 4.78 | 4.8 | 4.71 | 53872 |
| 1713907800 | 4.7699999 | -0.06 | -1.24 | 4.83 | 4.86 | 4.72 | 68571 |
| 1713821340 | 4.83 | -0.09 | -1.83 | 4.93 | 4.97 | 4.82 | 74671 |
| 1713562200 | 4.92 | 0.07 | 1.44 | 4.85 | 4.93 | 4.83 | 55383 |
| 1713475800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.82 | 58813 |
| 1713389400 | 4.9 | 0.02 | 0.41 | 4.91 | 4.93 | 4.86 | 65360 |
| 1713302940 | 4.88 | -0.07 | -1.41 | 4.93 | 4.97 | 4.87 | 70763 |
| 1713216600 | 4.95 | -0.06 | -1.20 | 4.99 | 4.99 | 4.9 | 81442 |
| 1712957400 | 5.01 | -0.04 | -0.79 | 5.03 | 5.05 | 4.97 | 50408 |
| 1712870940 | 5.05 | 0.01 | 0.20 | 5.03 | 5.05 | 4.97 | 53416 |
| 1712784540 | 5.04 | -0.02 | -0.40 | 5.07 | 5.08 | 4.99 | 63513 |
| 1712698140 | 5.0599999 | 0.07 | 1.40 | 4.97 | 5.07 | 4.97 | 53391 |
| 1712611740 | 4.99 | 0.04 | 0.81 | 4.95 | 5.01 | 4.91 | 77641 |
| 1712352600 | 4.95 | -0.04 | -0.80 | 4.99 | 5 | 4.9 | 66989 |
| 1712266140 | 4.99 | 0.06 | 1.22 | 4.93 | 5.04 | 4.91 | 52988 |
| 1712179740 | 4.93 | -0.1 | -1.99 | 5.0199999 | 5.04 | 4.9 | 61630 |
| 1712093400 | 5.03 | 0 | 0.00 | 5.01 | 5.03 | 4.92 | 71266 |
| 1712006940 | 5.03 | -0.01 | -0.20 | 5.05 | 5.08 | 4.96 | 85537 |
| 1711661400 | 5.04 | 0.04 | 0.80 | 5.01 | 5.0599999 | 4.98 | 61926 |
| 1711574940 | 5 | 0.06 | 1.21 | 4.93 | 5.0599999 | 4.92 | 55186 |
| 1711488540 | 4.94 | 0.1 | 2.07 | 4.83 | 4.95 | 4.8 | 61195 |
| 1711402140 | 4.84 | -0.03 | -0.62 | 4.86 | 4.92 | 4.78 | 66805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
