Klabin Sa (KLBN3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 3.08788598575 | 4.21 | 4.37 | 4.18 | 207340 | 4.27404746 | CS |
| 4 | 0.21 | 5.08474576271 | 4.13 | 4.42 | 4.1 | 274070 | 4.24752381 | CS |
| 12 | 0.1136149 | 2.68822876552 | 4.2263851 | 4.42 | 3.93 | 357222 | 4.18450645 | CS |
| 26 | 0.4226409 | 10.7889240994 | 3.9173591 | 4.61721211 | 3.73557909 | 367854 | 4.15717791 | CS |
| 52 | 0.4226409 | 10.7889240994 | 3.9173591 | 4.61721211 | 3.73557909 | 405507 | 4.10511614 | CS |
| 156 | -1.18611214 | -21.4637725394 | 5.52611214 | 6.06236315 | 3.22659508 | 393056 | 3.93593736 | CS |
| 260 | 0.4317299 | 11.0465727535 | 3.9082701 | 6.26232116 | 2.15409305 | 371098 | 4.07190717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 4.3 | -0.01 | -0.23 | 4.3099999 | 4.35 | 4.29 | 163900 |
| 1721251800 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.37 | 4.29 | 203900 |
| 1721165340 | 4.3 | 0.04 | 0.94 | 4.2699999 | 4.32 | 4.25 | 170000 |
| 1721079000 | 4.26 | 0.04 | 0.95 | 4.21 | 4.3 | 4.2 | 274200 |
| 1720819800 | 4.22 | -0.03 | -0.71 | 4.21 | 4.24 | 4.18 | 224700 |
| 1720733400 | 4.25 | 0.04 | 0.95 | 4.19 | 4.25 | 4.17 | 269500 |
| 1720647000 | 4.21 | 0.03 | 0.72 | 4.19 | 4.21 | 4.16 | 230700 |
| 1720560540 | 4.18 | 0.01 | 0.24 | 4.19 | 4.19 | 4.13 | 215300 |
| 1720474200 | 4.17 | -0.03 | -0.71 | 4.21 | 4.22 | 4.15 | 235100 |
| 1720215000 | 4.2 | -0.1 | -2.33 | 4.3 | 4.3 | 4.2 | 357100 |
| 1720128540 | 4.3 | 0.02 | 0.47 | 4.29 | 4.34 | 4.2699999 | 206800 |
| 1720042200 | 4.28 | -0.08 | -1.83 | 4.33 | 4.42 | 4.2699999 | 329700 |
| 1719955800 | 4.36 | -0.03 | -0.68 | 4.36 | 4.42 | 4.3099999 | 297300 |
| 1719869400 | 4.39 | 0.08 | 1.86 | 4.29 | 4.42 | 4.28 | 451900 |
| 1719610200 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.3099999 | 4.25 | 238800 |
| 1719523800 | 4.24 | 0.08 | 1.92 | 4.15 | 4.36 | 4.15 | 566000 |
| 1719437400 | 4.16 | 0.01 | 0.24 | 4.15 | 4.2 | 4.12 | 235100 |
| 1719351000 | 4.15 | 0.01 | 0.24 | 4.12 | 4.15 | 4.11 | 159200 |
| 1719264600 | 4.14 | -0.02 | -0.48 | 4.18 | 4.18 | 4.1 | 331600 |
| 1719005400 | 4.16 | 0.03 | 0.73 | 4.13 | 4.2 | 4.12 | 320600 |
| 1718918940 | 4.13 | 0.02 | 0.49 | 4.12 | 4.16 | 4.11 | 233100 |
| 1718832540 | 4.11 | 0 | 0.00 | 4.1 | 4.14 | 4.08 | 356400 |
| 1718746200 | 4.11 | 0.02 | 0.49 | 4.11 | 4.15 | 4.05 | 234700 |
| 1718659800 | 4.09 | 0.01 | 0.25 | 4.07 | 4.13 | 4.07 | 272100 |
| 1718400600 | 4.08 | -0.03 | -0.73 | 4.1 | 4.1 | 4.0199999 | 255200 |
| 1718314200 | 4.11 | 0 | 0.00 | 4.11 | 4.14 | 4.0599999 | 234400 |
| 1718227800 | 4.11 | 0.04 | 0.98 | 4.08 | 4.15 | 3.99 | 399300 |
| 1718141400 | 4.07 | 0.04 | 0.99 | 4.04 | 4.1 | 4 | 311800 |
| 1718055000 | 4.03 | 0.02 | 0.50 | 4.03 | 4.07 | 3.99 | 378000 |
| 1717795800 | 4.01 | -0.02 | -0.50 | 4.01 | 4.05 | 3.96 | 734200 |
| 1717709400 | 4.03 | 0.06 | 1.51 | 4.01 | 4.03 | 3.93 | 670600 |
| 1717622940 | 3.97 | -0.06 | -1.49 | 4.03 | 4.0599999 | 3.96 | 871200 |
| 1717536600 | 4.03 | -0.01 | -0.25 | 4.05 | 4.0599999 | 4.01 | 379900 |
| 1717450200 | 4.04 | -0.03 | -0.74 | 4.07 | 4.1 | 4.04 | 387900 |
| 1717191000 | 4.07 | -0.06 | -1.45 | 4.13 | 4.15 | 4.04 | 579500 |
| 1717018140 | 4.13 | -0.04 | -0.96 | 4.17 | 4.17 | 4.08 | 328200 |
| 1716931740 | 4.17 | -0.02 | -0.48 | 4.2 | 4.21 | 4.14 | 204200 |
| 1716845340 | 4.19 | 0.02 | 0.48 | 4.18 | 4.22 | 4.16 | 179500 |
| 1716586200 | 4.17 | -0.01 | -0.24 | 4.16 | 4.19 | 4.12 | 405100 |
| 1716499800 | 4.18 | -0.02 | -0.48 | 4.2 | 4.22 | 4.12 | 674600 |
| 1716413340 | 4.2 | -0.08 | -1.87 | 4.29 | 4.29 | 4.17 | 607200 |
| 1716327000 | 4.28 | -0.04 | -0.93 | 4.3099999 | 4.3099999 | 4.26 | 348900 |
| 1716240600 | 4.32 | 0.05 | 1.17 | 4.29 | 4.38 | 4.28 | 505000 |
| 1715981400 | 4.2699999 | -0.07 | -1.61 | 4.34 | 4.35 | 4.26 | 312800 |
| 1715895000 | 4.34 | 0.05 | 1.17 | 4.3099999 | 4.35 | 4.3 | 321700 |
| 1715808600 | 4.29 | 0 | 0.00 | 4.29 | 4.33 | 4.26 | 291500 |
| 1715722200 | 4.29 | -0.04 | -0.92 | 4.34 | 4.38 | 4.28 | 249200 |
| 1715635800 | 4.33 | 0.05 | 1.17 | 4.29 | 4.34 | 4.29 | 160600 |
| 1715376600 | 4.28 | -0.05 | -1.15 | 4.33 | 4.33 | 4.26 | 344900 |
| 1715290140 | 4.33 | 0 | 0.00 | 4.33 | 4.36 | 4.25 | 495500 |
| 1715203800 | 4.33 | 0.09 | 2.12 | 4.25 | 4.36 | 4.23 | 377000 |
| 1715117400 | 4.24 | 0.05 | 1.19 | 4.25 | 4.41 | 4.13 | 733300 |
| 1715031000 | 4.1900291 | -0.07 | -1.71 | 4.2536521 | 4.2718301 | 4.1718511 | 581692 |
| 1714771800 | 4.2627411 | 0.02 | 0.43 | 4.2627411 | 4.2990971 | 4.2354741 | 524040 |
| 1714685400 | 4.2445631 | 0.06 | 1.52 | 4.1900291 | 4.2536521 | 4.1900291 | 457696 |
| 1714512600 | 4.1809401 | 0 | 0.00 | 4.1900291 | 4.2172961 | 4.1536731 | 379249 |
| 1714426200 | 4.1809401 | -0.01 | -0.22 | 4.1900291 | 4.2082071 | 4.1718511 | 339201 |
| 1714167000 | 4.1900291 | -0.04 | -0.86 | 4.2263851 | 4.2627411 | 4.1718511 | 358675 |
| 1714080540 | 4.2263851 | -0.06 | -1.48 | 4.2718301 | 4.2718301 | 4.1900291 | 439322 |
| 1713994200 | 4.2900081 | -0.03 | -0.63 | 4.3445421 | 4.3536311 | 4.2809191 | 345142 |
| 1713907800 | 4.3172751 | -0.05 | -1.04 | 4.3627201 | 4.3627201 | 4.2809191 | 497304 |
| 1713821340 | 4.3627201 | -0.07 | -1.64 | 4.4354321 | 4.4536101 | 4.3445421 | 363076 |
| 1713562200 | 4.4354321 | 0.09 | 2.09 | 4.3808981 | 4.4354321 | 4.3445421 | 249752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
