Klabin Sa (KLBN4F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1729287000 | 4.14 | 0.01 | 0.24 | 4.11 | 4.16 | 4.09 | 58127 |
| 1729200540 | 4.13 | 0.05 | 1.23 | 4.07 | 4.14 | 4.0199999 | 67911 |
| 1729114140 | 4.08 | 0.01 | 0.25 | 4.05 | 4.08 | 4.03 | 75944 |
| 1729027740 | 4.07 | 0.02 | 0.49 | 4.08 | 4.09 | 4.0199999 | 89266 |
| 1728941340 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.99 | 227792 |
| 1728682200 | 4.05 | -0.07 | -1.70 | 4.12 | 4.12 | 4.0199999 | 210200 |
| 1728595740 | 4.12 | -0.08 | -1.90 | 4.19 | 4.2 | 4.1 | 113288 |
| 1728509400 | 4.2 | -0.03 | -0.71 | 4.24 | 4.25 | 4.17 | 87096 |
| 1728422940 | 4.23 | -0.04 | -0.94 | 4.25 | 4.26 | 4.2 | 87094 |
| 1728336600 | 4.2699999 | 0 | 0.00 | 4.28 | 4.29 | 4.23 | 95372 |
| 1728077400 | 4.2699999 | 0.04 | 0.95 | 4.23 | 4.2699999 | 4.2 | 92940 |
| 1727991000 | 4.23 | -0.03 | -0.70 | 4.24 | 4.25 | 4.17 | 82356 |
| 1727904540 | 4.26 | 0.05 | 1.19 | 4.21 | 4.3 | 4.2 | 103318 |
| 1727818200 | 4.21 | 0.01 | 0.24 | 4.22 | 4.23 | 4.18 | 103328 |
| 1727731800 | 4.2 | -0.02 | -0.47 | 4.22 | 4.28 | 4.19 | 89963 |
| 1727472600 | 4.22 | -0.03 | -0.71 | 4.26 | 4.2699999 | 4.2 | 68999 |
| 1727386140 | 4.25 | 0.08 | 1.92 | 4.17 | 4.28 | 4.15 | 79827 |
| 1727299740 | 4.17 | -0.04 | -0.95 | 4.21 | 4.25 | 4.15 | 69898 |
| 1727213400 | 4.21 | 0.04 | 0.96 | 4.2 | 4.23 | 4.16 | 86132 |
| 1727127000 | 4.17 | -0.02 | -0.48 | 4.19 | 4.19 | 4.14 | 107349 |
| 1726867800 | 4.19 | -0.05 | -1.18 | 4.25 | 4.25 | 4.17 | 99049 |
| 1726781400 | 4.24 | -0.03 | -0.70 | 4.2699999 | 4.3 | 4.22 | 78255 |
| 1726695000 | 4.2699999 | -0.03 | -0.70 | 4.3099999 | 4.35 | 4.25 | 100198 |
| 1726608600 | 4.3 | -0.04 | -0.92 | 4.33 | 4.34 | 4.28 | 91912 |
| 1726522200 | 4.34 | -0.02 | -0.46 | 4.37 | 4.38 | 4.32 | 99051 |
| 1726263000 | 4.36 | 0.02 | 0.46 | 4.34 | 4.39 | 4.34 | 75795 |
| 1726176540 | 4.34 | -0.04 | -0.91 | 4.38 | 4.39 | 4.33 | 66462 |
| 1726090140 | 4.38 | 0 | 0.00 | 4.38 | 4.41 | 4.34 | 79078 |
| 1726003740 | 4.38 | 0.05 | 1.15 | 4.36 | 4.48 | 4.35 | 102495 |
| 1725917400 | 4.33 | 0.01 | 0.23 | 4.32 | 4.35 | 4.3 | 94942 |
| 1725658200 | 4.32 | -0.06 | -1.37 | 4.38 | 4.38 | 4.3 | 98081 |
| 1725571800 | 4.38 | -0.02 | -0.45 | 4.4 | 4.4 | 4.35 | 84579 |
| 1725485400 | 4.4 | 0.09 | 2.09 | 4.33 | 4.4 | 4.3099999 | 94865 |
| 1725399000 | 4.3099999 | 0.02 | 0.47 | 4.3 | 4.33 | 4.2699999 | 96468 |
| 1725312600 | 4.29 | -0.01 | -0.23 | 4.36 | 4.39 | 4.29 | 116145 |
| 1725053400 | 4.3 | -0.01 | -0.23 | 4.3 | 4.3099999 | 4.25 | 151718 |
| 1724967000 | 4.3099999 | -0.08 | -1.82 | 4.39 | 4.4 | 4.29 | 76611 |
| 1724880600 | 4.39 | 0 | 0.00 | 4.38 | 4.4 | 4.36 | 61903 |
| 1724794140 | 4.39 | -0.01 | -0.23 | 4.39 | 4.4 | 4.35 | 72028 |
| 1724707740 | 4.4 | -0.01 | -0.23 | 4.41 | 4.42 | 4.36 | 86286 |
| 1724448600 | 4.41 | 0 | 0.00 | 4.4 | 4.46 | 4.39 | 105045 |
| 1724362140 | 4.41 | -0.02 | -0.45 | 4.43 | 4.45 | 4.38 | 81686 |
| 1724275740 | 4.43 | 0.02 | 0.45 | 4.41 | 4.46 | 4.38 | 123138 |
| 1724189340 | 4.41 | 0.14 | 3.28 | 4.28 | 4.42 | 4.26 | 149200 |
| 1724102940 | 4.2699999 | 0.07 | 1.67 | 4.21 | 4.2699999 | 4.2 | 108886 |
| 1723843800 | 4.2 | 0.01 | 0.24 | 4.19 | 4.21 | 4.16 | 107378 |
| 1723757340 | 4.19 | -0.02 | -0.48 | 4.25 | 4.26 | 4.15 | 153296 |
| 1723671000 | 4.21 | 0.07 | 1.69 | 4.18 | 4.23 | 4.14 | 82133 |
| 1723584600 | 4.14 | -0.02 | -0.48 | 4.16 | 4.17 | 4.14 | 64432 |
| 1723498200 | 4.16 | -0.03 | -0.72 | 4.19 | 4.19 | 4.13 | 107725 |
| 1723239000 | 4.19 | 0.02 | 0.48 | 4.17 | 4.2 | 4.14 | 71568 |
| 1723152600 | 4.17 | 0.03 | 0.72 | 4.18 | 4.18 | 4.09 | 86387 |
| 1723066200 | 4.14 | -0.02 | -0.48 | 4.18 | 4.19 | 4.13 | 109444 |
| 1722979740 | 4.16 | -0.15 | -3.48 | 4.24 | 4.25 | 4.13 | 117715 |
| 1722893400 | 4.3099999 | -0.06 | -1.37 | 4.37 | 4.37 | 4.22 | 133336 |
| 1722634200 | 4.37 | -0.02 | -0.46 | 4.43 | 4.43 | 4.34 | 70802 |
| 1722547800 | 4.39 | -0.03 | -0.68 | 4.41 | 4.42 | 4.35 | 74964 |
| 1722461400 | 4.42 | 0.02 | 0.45 | 4.43 | 4.45 | 4.37 | 64950 |
| 1722374940 | 4.4 | 0.01 | 0.23 | 4.38 | 4.45 | 4.33 | 74069 |
| 1722288600 | 4.39 | 0.14 | 3.29 | 4.2699999 | 4.39 | 4.24 | 81970 |
| 1722029400 | 4.25 | -0.04 | -0.93 | 4.29 | 4.29 | 4.24 | 60886 |
| 1721943000 | 4.29 | -0.03 | -0.69 | 4.32 | 4.34 | 4.2699999 | 49821 |
| 1721856600 | 4.32 | -0.03 | -0.69 | 4.3099999 | 4.34 | 4.3 | 45942 |
| 1721770140 | 4.35 | -0.02 | -0.46 | 4.38 | 4.42 | 4.3099999 | 51595 |
| 1721683800 | 4.37 | 0.08 | 1.86 | 4.29 | 4.39 | 4.28 | 66578 |
| 1721424600 | 4.29 | 0 | 0.00 | 4.29 | 4.34 | 4.28 | 45093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
