Klabin Sa (KLBN4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -4.56730769231 | 4.16 | 4.18 | 3.97 | 1264340 | 4.09926713 | PR |
| 4 | -0.49 | -10.9865470852 | 4.46 | 4.47 | 3.97 | 1060770 | 4.18580262 | PR |
| 12 | -0.66 | -14.2548596112 | 4.63 | 4.76 | 3.97 | 1015650 | 4.37020356 | PR |
| 26 | -0.41 | -9.36073059361 | 4.38 | 4.76 | 3.97 | 1204729 | 4.28684903 | PR |
| 52 | -0.09322991 | -2.29447784312 | 4.06322991 | 4.76 | 3.94 | 1342630 | 4.26338938 | PR |
| 156 | -0.07504991 | -1.85535189107 | 4.04504991 | 4.76 | 3.16331993 | 2020715 | 3.83552422 | PR |
| 260 | 0.37945008 | 10.5680212907 | 3.59054992 | 5.68124987 | 2.13614995 | 1863642 | 3.96759979 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 3.97 | -0.11 | -2.70 | 4.08 | 4.09 | 3.97 | 2232400 |
| 1740691740 | 4.08 | 0.02 | 0.49 | 4.0599999 | 4.11 | 4.05 | 983300 |
| 1740605400 | 4.0599999 | -0.09 | -2.17 | 4.14 | 4.16 | 4.03 | 2585000 |
| 1740519000 | 4.15 | 0.01 | 0.24 | 4.14 | 4.18 | 4.13 | 829700 |
| 1740432540 | 4.14 | 0 | 0.00 | 4.14 | 4.17 | 4.12 | 928700 |
| 1740173400 | 4.14 | -0.01 | -0.24 | 4.16 | 4.17 | 4.1 | 995000 |
| 1740087000 | 4.15 | -0.03 | -0.72 | 4.2 | 4.2 | 4.11 | 1653500 |
| 1740000540 | 4.18 | 0 | 0.00 | 4.18 | 4.21 | 4.16 | 895400 |
| 1739914140 | 4.18 | -0.02 | -0.48 | 4.2 | 4.2 | 4.16 | 870100 |
| 1739827800 | 4.2 | -0.04 | -0.94 | 4.23 | 4.24 | 4.17 | 1214600 |
| 1739568600 | 4.24 | 0.09 | 2.17 | 4.17 | 4.25 | 4.15 | 1075300 |
| 1739482140 | 4.15 | -0.02 | -0.48 | 4.17 | 4.18 | 4.13 | 740100 |
| 1739395740 | 4.17 | -0.02 | -0.48 | 4.17 | 4.18 | 4.11 | 1406300 |
| 1739309400 | 4.19 | -0.01 | -0.24 | 4.2 | 4.25 | 4.17 | 1041600 |
| 1739222940 | 4.2 | 0.01 | 0.24 | 4.19 | 4.23 | 4.18 | 780900 |
| 1738963800 | 4.19 | -0.08 | -1.87 | 4.25 | 4.2699999 | 4.17 | 1311800 |
| 1738877340 | 4.2699999 | 0.03 | 0.71 | 4.24 | 4.2699999 | 4.22 | 556000 |
| 1738790940 | 4.24 | -0.02 | -0.47 | 4.25 | 4.28 | 4.22 | 712400 |
| 1738704600 | 4.26 | -0.17 | -3.84 | 4.41 | 4.43 | 4.23 | 869200 |
| 1738618200 | 4.43 | 0.02 | 0.45 | 4.41 | 4.45 | 4.38 | 1138400 |
| 1738358940 | 4.41 | -0.05 | -1.12 | 4.46 | 4.47 | 4.41 | 628100 |
| 1738272540 | 4.46 | 0.09 | 2.06 | 4.37 | 4.48 | 4.36 | 945000 |
| 1738186200 | 4.37 | 0 | 0.00 | 4.37 | 4.4 | 4.35 | 631300 |
| 1738099740 | 4.37 | -0.01 | -0.23 | 4.38 | 4.38 | 4.32 | 601800 |
| 1738013340 | 4.38 | 0.04 | 0.92 | 4.34 | 4.4 | 4.3 | 765200 |
| 1737754200 | 4.34 | 0.02 | 0.46 | 4.32 | 4.35 | 4.28 | 724000 |
| 1737667740 | 4.32 | 0.05 | 1.17 | 4.2699999 | 4.33 | 4.26 | 715400 |
| 1737581400 | 4.2699999 | -0.11 | -2.51 | 4.38 | 4.4 | 4.26 | 839800 |
| 1737495000 | 4.38 | 0.02 | 0.46 | 4.34 | 4.38 | 4.3099999 | 673500 |
| 1737408600 | 4.36 | 0.09 | 2.11 | 4.26 | 4.38 | 4.23 | 1049400 |
| 1737149400 | 4.2699999 | 0.06 | 1.43 | 4.21 | 4.28 | 4.19 | 1068200 |
| 1737062940 | 4.21 | -0.03 | -0.71 | 4.24 | 4.26 | 4.17 | 945400 |
| 1736976540 | 4.24 | -0.01 | -0.24 | 4.25 | 4.3 | 4.17 | 1399000 |
| 1736890140 | 4.25 | -0.08 | -1.85 | 4.33 | 4.35 | 4.25 | 826800 |
| 1736803740 | 4.33 | -0.01 | -0.23 | 4.34 | 4.36 | 4.3 | 868800 |
| 1736544540 | 4.34 | -0.01 | -0.23 | 4.34 | 4.37 | 4.3 | 546800 |
| 1736458140 | 4.35 | -0.05 | -1.14 | 4.4 | 4.41 | 4.33 | 435400 |
| 1736371740 | 4.4 | 0 | 0.00 | 4.4 | 4.48 | 4.37 | 828200 |
| 1736285400 | 4.4 | -0.02 | -0.45 | 4.42 | 4.49 | 4.39 | 1197900 |
| 1736198940 | 4.42 | -0.07 | -1.56 | 4.48 | 4.49 | 4.38 | 994800 |
| 1735939740 | 4.49 | -0.03 | -0.66 | 4.5199999 | 4.59 | 4.45 | 1236000 |
| 1735853400 | 4.5199999 | -0.07 | -1.53 | 4.55 | 4.58 | 4.51 | 1283100 |
| 1735594200 | 4.59 | -0.01 | -0.22 | 4.55 | 4.61 | 4.54 | 706300 |
| 1735334940 | 4.6 | 0.01 | 0.22 | 4.59 | 4.64 | 4.5599999 | 883200 |
| 1735248540 | 4.59 | 0.03 | 0.66 | 4.5599999 | 4.64 | 4.53 | 878000 |
| 1734989340 | 4.5599999 | -0.03 | -0.65 | 4.59 | 4.62 | 4.51 | 1339000 |
| 1734730200 | 4.59 | 0.01 | 0.22 | 4.53 | 4.59 | 4.5199999 | 1085900 |
| 1734643800 | 4.58 | -0.07 | -1.51 | 4.65 | 4.69 | 4.54 | 1548200 |
| 1734557400 | 4.65 | -0.03 | -0.64 | 4.68 | 4.7 | 4.59 | 1569400 |
| 1734470940 | 4.68 | 0.06 | 1.30 | 4.5599999 | 4.76 | 4.5599999 | 1715400 |
| 1734384540 | 4.62 | 0.03 | 0.65 | 4.59 | 4.67 | 4.54 | 1179800 |
| 1734125340 | 4.59 | -0.01 | -0.22 | 4.6 | 4.63 | 4.54 | 718400 |
| 1734039000 | 4.6 | -0.02 | -0.43 | 4.5199999 | 4.63 | 4.51 | 1044800 |
| 1733952540 | 4.62 | 0.04 | 0.87 | 4.58 | 4.68 | 4.53 | 1181800 |
| 1733866140 | 4.58 | -0.09 | -1.93 | 4.66 | 4.68 | 4.53 | 1018200 |
| 1733779740 | 4.67 | 0.1 | 2.19 | 4.59 | 4.67 | 4.55 | 1324000 |
| 1733520600 | 4.57 | -0.05 | -1.08 | 4.63 | 4.63 | 4.5 | 892800 |
| 1733434200 | 4.62 | 0.01 | 0.22 | 4.61 | 4.66 | 4.5599999 | 1097900 |
| 1733347800 | 4.61 | 0.09 | 1.99 | 4.5199999 | 4.61 | 4.5 | 1217800 |
| 1733261340 | 4.5199999 | 0.07 | 1.57 | 4.45 | 4.5199999 | 4.43 | 2051400 |
| 1733174940 | 4.45 | 0.05 | 1.14 | 4.37 | 4.47 | 4.36 | 2314700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
