Klabin Sa (KLBN11)
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 | 0.4 | 1.81488203267 | 22.04 | 22.8 | 21.79 | 3248240 | 22.30652242 | PU |
| 4 | -0.59 | -2.56187581416 | 23.03 | 23.23 | 21.13 | 4407255 | 22.06969998 | PU |
| 12 | 1.31 | 6.19971604354 | 21.13 | 24.06 | 20.18 | 5218265 | 22.33924324 | PU |
| 26 | 0.34 | 1.53846153846 | 22.1 | 24.06 | 19.9 | 4831542 | 21.72998532 | PU |
| 52 | 2.94409452 | 15.1010914729 | 19.49590548 | 24.06 | 18.64153946 | 4556356 | 21.43441001 | PU |
| 156 | -0.09163156 | -0.406679648369 | 22.53163156 | 24.70390261 | 15.90575039 | 5471607 | 19.77506072 | PU |
| 260 | 3.40763353 | 17.9044131762 | 19.03236647 | 28.66670671 | 10.67048626 | 6051594 | 20.67260166 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 22.44 | -0.14 | -0.62 | 22.58 | 22.73 | 22.44 | 3713700 |
| 1738272540 | 22.58 | 0.45 | 2.03 | 22.21 | 22.8 | 22.14 | 4752600 |
| 1738186200 | 22.13 | -0.12 | -0.54 | 22.37 | 22.39 | 22.09 | 3001200 |
| 1738099740 | 22.25 | -0.06 | -0.27 | 22.31 | 22.38 | 22.1 | 3021100 |
| 1738013340 | 22.31 | 0.25 | 1.13 | 22 | 22.47 | 22 | 2993500 |
| 1737754200 | 22.06 | 0.05 | 0.23 | 22.04 | 22.17 | 21.79 | 2472800 |
| 1737667740 | 22.01 | 0.21 | 0.96 | 21.68 | 22.05 | 21.68 | 3957000 |
| 1737581400 | 21.8 | -0.4 | -1.80 | 22.24 | 22.31 | 21.66 | 4108400 |
| 1737495000 | 22.2 | 0.11 | 0.50 | 22.11 | 22.27 | 21.93 | 2661700 |
| 1737408600 | 22.09 | 0.5 | 2.32 | 21.6 | 22.33 | 21.52 | 3437000 |
| 1737149400 | 21.59 | 0.12 | 0.56 | 21.55 | 21.8 | 21.31 | 6702800 |
| 1737062940 | 21.47 | -0.11 | -0.51 | 21.58 | 21.7 | 21.23 | 6579400 |
| 1736976540 | 21.58 | -0.11 | -0.51 | 21.91 | 21.91 | 21.13 | 8301200 |
| 1736890140 | 21.69 | -0.41 | -1.86 | 22.1 | 22.14 | 21.67 | 3594600 |
| 1736803740 | 22.1 | 0 | 0.00 | 21.99 | 22.2 | 21.91 | 2988000 |
| 1736544540 | 22.1 | 0.03 | 0.14 | 22.07 | 22.2 | 21.88 | 3959900 |
| 1736458140 | 22.07 | -0.23 | -1.03 | 22.27 | 22.35 | 22.02 | 3952600 |
| 1736371740 | 22.3 | -0.26 | -1.15 | 22.51 | 22.81 | 22.26 | 5579600 |
| 1736285400 | 22.56 | 0.08 | 0.36 | 22.47 | 22.75 | 22.32 | 5371900 |
| 1736198940 | 22.48 | -0.19 | -0.84 | 22.67 | 22.69 | 22.24 | 4669800 |
| 1735939740 | 22.67 | -0.36 | -1.56 | 23.03 | 23.23 | 22.58 | 6040000 |
| 1735853400 | 23.03 | -0.17 | -0.73 | 23.2 | 23.22 | 22.9 | 4725300 |
| 1735594200 | 23.2 | -0.01 | -0.04 | 23.3 | 23.4 | 23.09 | 4187300 |
| 1735334940 | 23.21 | -0.15 | -0.64 | 23.47 | 23.5 | 23.08 | 3811100 |
| 1735248540 | 23.36 | 0.07 | 0.30 | 23.27 | 23.53 | 23.09 | 3502500 |
| 1734989340 | 23.29 | -0.08 | -0.34 | 23.37 | 23.4 | 22.87 | 6613900 |
| 1734730200 | 23.37 | 0.11 | 0.47 | 23.21 | 23.71 | 22.91 | 16328900 |
| 1734643800 | 23.26 | -0.1 | -0.43 | 23.45 | 23.65 | 23.08 | 7059400 |
| 1734557400 | 23.36 | -0.33 | -1.39 | 23.6 | 23.76 | 23.16 | 10029100 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
