Klabin Sa (KLBN11F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1719005400 | 20.65 | 0.1 | 0.49 | 20.6 | 20.81 | 20.46 | 22631 |
| 1718918940 | 20.55 | 0.01 | 0.05 | 20.53 | 20.75 | 20.42 | 23898 |
| 1718832540 | 20.54 | 0.1 | 0.49 | 20.49 | 20.55 | 20.26 | 20370 |
| 1718746200 | 20.44 | 0.09 | 0.44 | 20.34 | 20.58 | 20.21 | 22364 |
| 1718659800 | 20.35 | -0.01 | -0.05 | 20.25 | 20.5 | 20.18 | 27314 |
| 1718400600 | 20.36 | -0.03 | -0.15 | 20.39 | 20.45 | 20 | 28800 |
| 1718314200 | 20.39 | 0.03 | 0.15 | 20.41 | 20.56 | 20.34 | 19788 |
| 1718227800 | 20.36 | -0.04 | -0.20 | 20.4 | 20.59 | 19.84 | 32888 |
| 1718141400 | 20.4 | 0.44 | 2.20 | 19.95 | 20.41 | 19.85 | 27402 |
| 1718055000 | 19.96 | -0.04 | -0.20 | 20.03 | 20.05 | 19.81 | 41739 |
| 1717795800 | 20 | -0.04 | -0.20 | 20.07 | 20.11 | 19.83 | 43041 |
| 1717709400 | 20.04 | 0.13 | 0.65 | 19.9 | 20.17 | 19.66 | 46716 |
| 1717622940 | 19.91 | -0.3 | -1.48 | 20.25 | 20.35 | 19.82 | 45970 |
| 1717536600 | 20.21 | -0.04 | -0.20 | 20.27 | 20.44 | 20.06 | 32812 |
| 1717450200 | 20.25 | -0.08 | -0.39 | 20.45 | 20.53 | 20.16 | 38308 |
| 1717191000 | 20.33 | -0.37 | -1.79 | 20.75 | 20.75 | 20.19 | 43875 |
| 1717018140 | 20.7 | -0.25 | -1.19 | 20.91 | 20.93 | 20.47 | 33625 |
| 1716931740 | 20.95 | -0.09 | -0.43 | 21.08 | 21.19 | 20.76 | 28355 |
| 1716845340 | 21.04 | 0.02 | 0.10 | 20.95 | 21.13 | 20.88 | 25550 |
| 1716586200 | 21.02 | 0.21 | 1.01 | 20.76 | 21.04 | 20.66 | 29390 |
| 1716499800 | 20.81 | -0.44 | -2.07 | 21.05 | 21.28 | 20.65 | 38069 |
| 1716413340 | 21.25 | -0.16 | -0.75 | 21.45 | 21.45 | 20.92 | 43832 |
| 1716327000 | 21.41 | -0.23 | -1.06 | 21.67 | 21.7 | 21.35 | 36029 |
| 1716240600 | 21.64 | 0.31 | 1.45 | 21.41 | 21.84 | 21.37 | 30954 |
| 1715981400 | 21.33 | -0.49 | -2.25 | 21.84 | 21.92 | 21.28 | 36614 |
| 1715895000 | 21.82 | 0.11 | 0.51 | 21.75 | 21.82 | 21.46 | 39436 |
| 1715808600 | 21.71 | 0.21 | 0.98 | 21.55 | 21.76 | 21.28 | 26038 |
| 1715722200 | 21.5 | -0.26 | -1.19 | 21.7 | 21.87 | 21.4 | 23360 |
| 1715635800 | 21.76 | 0.16 | 0.74 | 21.53 | 21.81 | 21.53 | 24831 |
| 1715376600 | 21.6 | -0.14 | -0.64 | 21.76 | 21.84 | 21.35 | 29153 |
| 1715290140 | 21.74 | 0.21 | 0.98 | 21.47 | 21.88 | 21.25 | 32305 |
| 1715203800 | 21.53 | 0.23 | 1.08 | 20.93 | 21.8 | 20.85 | 42928 |
| 1715117400 | 21.3 | -1.69 | -7.35 | 21 | 21.3 | 20.63 | 56412 |
| 1715031000 | 22.99 | -0.48 | -2.05 | 23.1 | 23.25 | 22.85 | 34764 |
| 1714771800 | 23.47 | 0.14 | 0.60 | 23.23 | 23.57 | 23.17 | 29741 |
| 1714685400 | 23.33 | 0.3 | 1.30 | 23.19 | 23.36 | 23.04 | 33803 |
| 1714512600 | 23.03 | -0.13 | -0.56 | 23.16 | 23.28 | 22.88 | 24031 |
| 1714426200 | 23.16 | 0.09 | 0.39 | 23.1 | 23.24 | 22.92 | 22843 |
| 1714167000 | 23.07 | -0.13 | -0.56 | 23.25 | 23.49 | 23.05 | 23680 |
| 1714080540 | 23.2 | -0.42 | -1.78 | 23.4 | 23.4 | 23.03 | 28851 |
| 1713994200 | 23.62 | -0.35 | -1.46 | 23.95 | 24.03 | 23.53 | 18080 |
| 1713907800 | 23.97 | -0.13 | -0.54 | 24.01 | 24.09 | 23.55 | 24155 |
| 1713821340 | 24.1 | -0.46 | -1.87 | 24.55 | 24.62 | 24.04 | 25973 |
| 1713562200 | 24.56 | 0.45 | 1.87 | 24.19 | 24.57 | 24.04 | 19048 |
| 1713475800 | 24.11 | -0.2 | -0.82 | 24.36 | 24.5 | 24.01 | 22675 |
| 1713389400 | 24.31 | -0.25 | -1.02 | 24.54 | 24.65 | 24.26 | 20739 |
| 1713302940 | 24.56 | 0.06 | 0.24 | 24.45 | 24.8 | 24.26 | 22933 |
| 1713216600 | 24.5 | -0.47 | -1.88 | 24.92 | 24.93 | 24.34 | 24524 |
| 1712957400 | 24.97 | -0.23 | -0.91 | 25.21 | 25.26 | 24.87 | 20385 |
| 1712870940 | 25.2 | 0.12 | 0.48 | 25.2 | 25.25 | 24.85 | 18889 |
| 1712784540 | 25.08 | -0.22 | -0.87 | 25.3 | 25.38 | 24.93 | 20521 |
| 1712698140 | 25.3 | 0.49 | 1.98 | 24.89 | 25.34 | 24.87 | 26370 |
| 1712611740 | 24.81 | 0.04 | 0.16 | 24.7 | 25.07 | 24.5 | 22916 |
| 1712352600 | 24.77 | -0.21 | -0.84 | 24.94 | 24.98 | 24.46 | 20698 |
| 1712266140 | 24.98 | 0.37 | 1.50 | 24.66 | 25.17 | 24.58 | 17626 |
| 1712179740 | 24.61 | -0.54 | -2.15 | 25.01 | 25.15 | 24.47 | 23235 |
| 1712093400 | 25.15 | -0.01 | -0.04 | 25.1 | 25.2 | 24.61 | 25144 |
| 1712006940 | 25.16 | -0.1 | -0.40 | 25.26 | 25.3 | 24.84 | 33171 |
| 1711661400 | 25.26 | 0.17 | 0.68 | 25.15 | 25.35 | 24.94 | 23570 |
| 1711574940 | 25.09 | 0.35 | 1.41 | 24.75 | 25.32 | 24.75 | 24389 |
| 1711488540 | 24.74 | 0.57 | 2.36 | 24.17 | 24.8 | 24.02 | 21226 |
| 1711402140 | 24.17 | -0.3 | -1.23 | 24.47 | 24.57 | 23.95 | 24007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
