Klabin Sa (KLBN3)
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 | -0.11 | -2.25872689938 | 4.87 | 4.98 | 4.74 | 386100 | 4.85472934 | CS |
| 4 | -0.05 | -1.0395010395 | 4.81 | 4.99 | 4.67 | 362219 | 4.84186024 | CS |
| 12 | 0.64 | 15.5339805825 | 4.12 | 4.99 | 3.98 | 365363 | 4.46504481 | CS |
| 26 | 0.43 | 9.93071593533 | 4.33 | 4.99 | 3.98 | 305444 | 4.38259269 | CS |
| 52 | 0.8426409 | 21.5104328832 | 3.9173591 | 4.99 | 3.73557909 | 343455 | 4.24713249 | CS |
| 156 | -0.42073013 | -8.12105860453 | 5.18073013 | 5.75333714 | 3.22659508 | 418194 | 3.90838829 | CS |
| 260 | 0.8153739 | 20.6704990367 | 3.9446261 | 6.26232116 | 2.15409305 | 382811 | 4.12175095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 4.76 | -0.04 | -0.83 | 4.8 | 4.86 | 4.74 | 308700 |
| 1735853400 | 4.8 | -0.17 | -3.42 | 4.87 | 4.91 | 4.75 | 648600 |
| 1735594200 | 4.97 | 0.09 | 1.84 | 4.88 | 4.98 | 4.86 | 251300 |
| 1735334940 | 4.88 | 0.01 | 0.21 | 4.87 | 4.94 | 4.82 | 258400 |
| 1735248540 | 4.87 | -0.03 | -0.61 | 4.95 | 4.98 | 4.87 | 349100 |
| 1734989340 | 4.9 | 0.02 | 0.41 | 4.78 | 4.91 | 4.78 | 307100 |
| 1734730200 | 4.88 | 0.06 | 1.24 | 4.78 | 4.89 | 4.75 | 314700 |
| 1734643800 | 4.82 | 0.05 | 1.05 | 4.7699999 | 4.86 | 4.75 | 355300 |
| 1734557400 | 4.7699999 | -0.19 | -3.83 | 4.96 | 4.96 | 4.7699999 | 514300 |
| 1734470940 | 4.96 | 0.11 | 2.27 | 4.8099999 | 4.99 | 4.79 | 622600 |
| 1734384540 | 4.85 | 0.08 | 1.68 | 4.7699999 | 4.96 | 4.76 | 363500 |
| 1734125340 | 4.7699999 | -0.02 | -0.42 | 4.85 | 4.85 | 4.75 | 262200 |
| 1734039000 | 4.79 | -0.06 | -1.24 | 4.75 | 4.88 | 4.75 | 237600 |
| 1733952540 | 4.85 | 0.06 | 1.25 | 4.79 | 4.89 | 4.72 | 270800 |
| 1733866140 | 4.79 | -0.04 | -0.83 | 4.75 | 4.83 | 4.73 | 307700 |
| 1733779740 | 4.83 | 0.13 | 2.77 | 4.7 | 4.84 | 4.67 | 480200 |
| 1733520600 | 4.7 | -0.12 | -2.49 | 4.8099999 | 4.82 | 4.7 | 252100 |
| 1733434200 | 4.82 | 0.05 | 1.05 | 4.7699999 | 4.82 | 4.68 | 591300 |
| 1733347800 | 4.7699999 | 0.12 | 2.58 | 4.63 | 4.7699999 | 4.62 | 337500 |
| 1733261340 | 4.65 | 0.05 | 1.09 | 4.6 | 4.65 | 4.55 | 698400 |
| 1733174940 | 4.6 | 0.11 | 2.45 | 4.45 | 4.63 | 4.45 | 618300 |
| 1732915740 | 4.49 | 0.09 | 2.05 | 4.41 | 4.54 | 4.37 | 674700 |
| 1732829400 | 4.4 | 0.08 | 1.85 | 4.32 | 4.46 | 4.3 | 624600 |
| 1732743000 | 4.32 | 0 | 0.00 | 4.32 | 4.39 | 4.28 | 298400 |
| 1732656600 | 4.32 | 0.01 | 0.23 | 4.32 | 4.35 | 4.29 | 258300 |
| 1732570140 | 4.3099999 | -0.04 | -0.92 | 4.26 | 4.34 | 4.26 | 289800 |
| 1732310940 | 4.35 | 0.11 | 2.59 | 4.24 | 4.35 | 4.19 | 511800 |
| 1732224600 | 4.24 | 0.08 | 1.92 | 4.16 | 4.28 | 4.14 | 311900 |
| 1732051800 | 4.16 | 0.03 | 0.73 | 4.13 | 4.17 | 4.11 | 175500 |
| 1731965340 | 4.13 | 0.01 | 0.24 | 4.11 | 4.14 | 4.1 | 172400 |
| 1731619800 | 4.12 | -0.03 | -0.72 | 4.1 | 4.17 | 4.1 | 147300 |
| 1731533400 | 4.15 | 0.08 | 1.97 | 4.07 | 4.15 | 4.07 | 305000 |
| 1731446940 | 4.07 | -0.1 | -2.40 | 4.1 | 4.15 | 4.05 | 470900 |
| 1731360540 | 4.17 | -0.01 | -0.24 | 4.18 | 4.19 | 4.14 | 317700 |
| 1731101400 | 4.18 | -0.07 | -1.65 | 4.25 | 4.25 | 4.11 | 384300 |
| 1731014940 | 4.25 | -0.18 | -4.06 | 4.45 | 4.45 | 4.25 | 351800 |
| 1730928600 | 4.43 | 0 | 0.00 | 4.4 | 4.48 | 4.39 | 234000 |
| 1730842200 | 4.43 | -0.02 | -0.45 | 4.41 | 4.49 | 4.36 | 419600 |
| 1730755800 | 4.45 | 0.23 | 5.45 | 4.26 | 4.45 | 4.22 | 1006800 |
| 1730496600 | 4.22 | 0.04 | 0.96 | 4.19 | 4.24 | 4.17 | 484900 |
| 1730410200 | 4.18 | 0.02 | 0.48 | 4.16 | 4.29 | 4.14 | 465200 |
| 1730323800 | 4.16 | 0.04 | 0.97 | 4.11 | 4.22 | 4.1 | 203000 |
| 1730237340 | 4.12 | -0.06 | -1.44 | 4.19 | 4.19 | 4.1 | 148000 |
| 1730151000 | 4.18 | 0.08 | 1.95 | 4.14 | 4.25 | 4.14 | 164100 |
| 1729891800 | 4.1 | 0 | 0.00 | 4.11 | 4.2 | 4.1 | 312600 |
| 1729805400 | 4.1 | -0.03 | -0.73 | 4.13 | 4.13 | 4.1 | 118900 |
| 1729719000 | 4.13 | -0.03 | -0.72 | 4.15 | 4.18 | 4.12 | 102800 |
| 1729632600 | 4.16 | 0.01 | 0.24 | 4.19 | 4.2 | 4.12 | 208500 |
| 1729546140 | 4.15 | 0 | 0.00 | 4.13 | 4.19 | 4.13 | 154300 |
| 1729287000 | 4.15 | 0.03 | 0.73 | 4.11 | 4.18 | 4.1 | 256900 |
| 1729200540 | 4.12 | 0.03 | 0.73 | 4.08 | 4.16 | 4.03 | 228500 |
| 1729114140 | 4.09 | 0 | 0.00 | 4.1 | 4.11 | 4.05 | 124600 |
| 1729027740 | 4.09 | 0.06 | 1.49 | 4.03 | 4.1 | 4.0199999 | 311800 |
| 1728941340 | 4.03 | 0 | 0.00 | 4.04 | 4.0599999 | 3.98 | 591000 |
| 1728682200 | 4.03 | -0.07 | -1.71 | 4.12 | 4.13 | 4.01 | 858700 |
| 1728595740 | 4.1 | -0.1 | -2.38 | 4.18 | 4.21 | 4.1 | 548400 |
| 1728509400 | 4.2 | -0.08 | -1.87 | 4.2699999 | 4.2699999 | 4.19 | 211700 |
| 1728422940 | 4.28 | -0.01 | -0.23 | 4.28 | 4.28 | 4.22 | 162400 |
| 1728336600 | 4.29 | 0.02 | 0.47 | 4.2699999 | 4.3099999 | 4.25 | 201400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
