Klabin Sa (KLBN11)
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 | 23.69 | 24.06 | 22.82 | 5187720 | 23.27748282 | PU |
| 4 | 3.13 | 15.2237354086 | 20.56 | 24.06 | 20.49 | 5327974 | 22.39866516 | PU |
| 12 | 2.75 | 13.1327602674 | 20.94 | 24.06 | 19.9 | 5249081 | 21.40953265 | PU |
| 26 | 3.44 | 16.987654321 | 20.25 | 24.06 | 19.9 | 4588092 | 21.38873629 | PU |
| 52 | 4.43040852 | 23.0036474273 | 19.25959148 | 24.06 | 18.64153946 | 4334617 | 21.12375047 | PU |
| 156 | 0.13131142 | 0.557380006761 | 23.55868858 | 24.70390261 | 15.90575039 | 5444209 | 19.7777018 | PU |
| 260 | 6.76628158 | 39.9810574253 | 16.92371842 | 28.66670671 | 10.67048626 | 6025282 | 20.5932344 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 23.69 | 0.32 | 1.37 | 23.19 | 24.06 | 23.08 | 8677700 |
| 1734384540 | 23.37 | 0.29 | 1.26 | 23.09 | 23.63 | 23 | 5010700 |
| 1734125340 | 23.08 | -0.23 | -0.99 | 23.31 | 23.39 | 22.95 | 4490000 |
| 1734039000 | 23.31 | -0.06 | -0.26 | 23.09 | 23.41 | 22.88 | 5944000 |
| 1733952540 | 23.37 | 0.22 | 0.95 | 23 | 23.63 | 22.82 | 7125600 |
| 1733866140 | 23.15 | -0.23 | -0.98 | 23.69 | 23.69 | 22.93 | 3368300 |
| 1733779740 | 23.38 | 0.29 | 1.26 | 23.09 | 23.53 | 22.93 | 4582200 |
| 1733520600 | 23.09 | -0.14 | -0.60 | 23.14 | 23.22 | 22.77 | 5658000 |
| 1733434200 | 23.23 | -0.02 | -0.09 | 23.45 | 23.47 | 22.98 | 4349600 |
| 1733347800 | 23.25 | 0.6 | 2.65 | 22.69 | 23.25 | 22.64 | 5660800 |
| 1733261340 | 22.65 | 0.28 | 1.25 | 22.48 | 22.82 | 22.32 | 5779200 |
| 1733174940 | 22.37 | 0.16 | 0.72 | 22 | 22.57 | 21.96 | 6063100 |
| 1732915740 | 22.21 | 0.5 | 2.30 | 21.71 | 22.26 | 21.64 | 8816900 |
| 1732829400 | 21.71 | 0.42 | 1.97 | 21.29 | 21.95 | 21.15 | 6748900 |
| 1732743000 | 21.29 | 0.01 | 0.05 | 21.31 | 21.51 | 21.07 | 4936400 |
| 1732656600 | 21.28 | 0.01 | 0.05 | 21.28 | 21.41 | 21.1 | 1938900 |
| 1732570140 | 21.27 | -0.22 | -1.02 | 21.29 | 21.48 | 21.19 | 4327900 |
| 1732310940 | 21.49 | 0.64 | 3.07 | 20.92 | 21.58 | 20.85 | 6420400 |
| 1732224600 | 20.85 | 0.26 | 1.26 | 20.72 | 21.24 | 20.59 | 7154100 |
| 1732051800 | 20.59 | 0.04 | 0.19 | 20.56 | 20.7 | 20.49 | 2856500 |
| 1731965340 | 20.55 | 0.04 | 0.20 | 20.35 | 20.6 | 20.35 | 2670600 |
| 1731619800 | 20.51 | -0.09 | -0.44 | 20.56 | 20.72 | 20.49 | 4793600 |
| 1731533400 | 20.6 | 0.15 | 0.73 | 20.4 | 21 | 20.35 | 3121300 |
| 1731446940 | 20.45 | -0.34 | -1.64 | 20.49 | 20.7 | 20.18 | 5648000 |
| 1731360540 | 20.79 | 0.09 | 0.43 | 20.75 | 20.82 | 20.55 | 5292900 |
| 1731101400 | 20.7 | -0.52 | -2.45 | 21.13 | 21.13 | 20.43 | 5948100 |
| 1731014940 | 21.22 | -0.77 | -3.50 | 21.82 | 21.97 | 21.06 | 6973300 |
| 1730928600 | 21.99 | -0.11 | -0.50 | 21.8 | 22.32 | 21.8 | 9240700 |
| 1730842200 | 22.1 | 0.06 | 0.27 | 22.11 | 22.39 | 21.81 | 3746800 |
| 1730755800 | 22.04 | 1.1 | 5.25 | 21.15 | 22.13 | 21.05 | 9575500 |
| 1730496600 | 20.94 | 0.05 | 0.24 | 20.85 | 21.07 | 20.78 | 8906700 |
| 1730410200 | 20.89 | 0.2 | 0.97 | 20.86 | 21.31 | 20.82 | 6632500 |
| 1730323800 | 20.69 | 0.03 | 0.15 | 20.71 | 21.04 | 20.62 | 5106200 |
| 1730237340 | 20.66 | -0.15 | -0.72 | 20.76 | 20.82 | 20.55 | 3700200 |
| 1730151000 | 20.81 | 0.26 | 1.27 | 20.9 | 21.13 | 20.68 | 5437300 |
| 1729891800 | 20.55 | 0.07 | 0.34 | 20.49 | 20.96 | 20.43 | 4513100 |
| 1729805400 | 20.48 | -0.12 | -0.58 | 20.62 | 20.62 | 20.42 | 3522800 |
| 1729719000 | 20.6 | -0.18 | -0.87 | 20.75 | 20.84 | 20.56 | 2336000 |
| 1729632600 | 20.78 | 0.08 | 0.39 | 20.51 | 20.97 | 20.51 | 3114900 |
| 1729546140 | 20.7 | 0.05 | 0.24 | 20.66 | 20.9 | 20.63 | 3325700 |
| 1729287000 | 20.65 | 0.15 | 0.73 | 20.5 | 20.8 | 20.46 | 6182600 |
| 1729200540 | 20.5 | 0.2 | 0.99 | 20.3 | 20.73 | 20.09 | 5895600 |
| 1729114140 | 20.3 | -0.1 | -0.49 | 20.35 | 20.39 | 20.12 | 5118800 |
| 1729027740 | 20.4 | 0.23 | 1.14 | 20.21 | 20.47 | 20.08 | 5936100 |
| 1728941340 | 20.17 | 0.06 | 0.30 | 20.15 | 20.21 | 19.9 | 5067000 |
| 1728682200 | 20.11 | -0.39 | -1.90 | 20.46 | 20.56 | 20.05 | 7076000 |
| 1728595740 | 20.5 | -0.49 | -2.33 | 20.94 | 20.99 | 20.44 | 8162900 |
| 1728509400 | 20.99 | -0.33 | -1.55 | 21.2 | 21.3 | 20.88 | 5834000 |
| 1728422940 | 21.32 | -0.05 | -0.23 | 21.2 | 21.32 | 20.97 | 4907000 |
| 1728336600 | 21.37 | 0.1 | 0.47 | 21.32 | 21.49 | 21.16 | 3803200 |
| 1728077400 | 21.27 | 0.11 | 0.52 | 21 | 21.42 | 21 | 4758100 |
| 1727991000 | 21.16 | -0.14 | -0.66 | 21 | 21.21 | 20.84 | 4748000 |
| 1727904540 | 21.3 | 0.26 | 1.24 | 21.1 | 21.54 | 21.1 | 4919300 |
| 1727818200 | 21.04 | 0.09 | 0.43 | 20.95 | 21.08 | 20.88 | 6132800 |
| 1727731800 | 20.95 | -0.18 | -0.85 | 21.2 | 21.4 | 20.89 | 5319600 |
| 1727472600 | 21.13 | -0.09 | -0.42 | 21.21 | 21.21 | 21.01 | 2383200 |
| 1727386140 | 21.22 | 0.4 | 1.92 | 20.91 | 21.46 | 20.77 | 5859100 |
| 1727299740 | 20.82 | -0.24 | -1.14 | 21.1 | 21.1 | 20.75 | 3655600 |
| 1727213400 | 21.06 | 0.19 | 0.91 | 20.94 | 21.15 | 20.82 | 3850100 |
| 1727127000 | 20.87 | -0.05 | -0.24 | 20.91 | 20.96 | 20.7 | 3548600 |
| 1726867800 | 20.92 | -0.33 | -1.55 | 21.25 | 21.25 | 20.86 | 10289800 |
| 1726781400 | 21.25 | -0.13 | -0.61 | 21.35 | 21.5 | 21.17 | 4041500 |
| 1726695000 | 21.38 | -0.13 | -0.60 | 21.51 | 21.63 | 21.28 | 3553800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
