Klabin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 20.740 | 21.030 | 20.650 | 21.030 | 17.148 | 4,025,456 |
| 2024-05-23 | 21.040 | 21.060 | 20.640 | 20.740 | 16.912 | 4,884,562 |
| 2024-05-22 | 21.300 | 21.380 | 20.900 | 21.000 | 17.124 | 5,295,430 |
| 2024-05-21 | 21.650 | 21.650 | 21.340 | 21.410 | 17.458 | 4,944,455 |
| 2024-05-20 | 21.420 | 21.830 | 21.360 | 21.620 | 17.629 | 4,730,133 |
| 2024-05-17 | 21.760 | 21.810 | 21.280 | 21.330 | 17.393 | 5,183,623 |
| 2024-05-16 | 21.700 | 21.820 | 21.450 | 21.820 | 17.792 | 4,623,477 |
| 2024-05-15 | 21.520 | 21.620 | 21.270 | 21.620 | 17.629 | 3,991,621 |
| 2024-05-14 | 21.660 | 21.860 | 21.390 | 21.450 | 17.490 | 2,820,021 |
| 2024-05-13 | 21.650 | 21.780 | 21.530 | 21.670 | 17.670 | 2,226,949 |
| 2024-05-10 | 21.710 | 21.720 | 21.340 | 21.530 | 17.556 | 4,504,196 |
| 2024-05-09 | 21.390 | 21.890 | 21.230 | 21.680 | 17.678 | 4,928,901 |
| 2024-05-08 | 20.850 | 21.820 | 20.850 | 21.470 | 17.507 | 7,267,556 |
| 2024-05-07 | 21.080 | 21.260 | 20.600 | 21.160 | 17.254 | 7,586,413 |
| 2024-05-06 | 23.070 | 23.240 | 22.840 | 22.900 | 16.975 | 8,647,246 |
| 2024-05-03 | 23.350 | 23.490 | 23.210 | 23.330 | 17.073 | 3,485,651 |
| 2024-05-02 | 23.170 | 23.330 | 23.020 | 23.170 | 16.956 | 2,820,051 |
| 2024-04-30 | 23.150 | 23.270 | 22.870 | 23.040 | 16.861 | 3,099,801 |
| 2024-04-29 | 23.090 | 23.140 | 22.920 | 23.140 | 16.934 | 4,786,076 |
| 2024-04-26 | 23.270 | 23.480 | 23.030 | 23.090 | 16.897 | 5,479,785 |
| 2024-04-25 | 23.380 | 23.390 | 23.020 | 23.250 | 17.014 | 5,919,074 |
| 2024-04-24 | 23.870 | 24.020 | 23.510 | 23.580 | 17.256 | 3,796,620 |
| 2024-04-23 | 23.980 | 24.020 | 23.540 | 23.870 | 17.468 | 3,900,387 |
| 2024-04-22 | 24.570 | 24.600 | 24.030 | 24.090 | 17.629 | 4,956,504 |
| 2024-04-19 | 24.150 | 24.620 | 24.040 | 24.620 | 18.017 | 6,912,308 |
| 2024-04-18 | 24.440 | 24.480 | 23.990 | 24.240 | 17.739 | 4,715,195 |
| 2024-04-17 | 24.500 | 24.650 | 24.250 | 24.360 | 17.826 | 3,780,399 |
| 2024-04-16 | 24.400 | 24.800 | 24.260 | 24.450 | 17.892 | 5,033,718 |
| 2024-04-15 | 24.900 | 24.900 | 24.340 | 24.450 | 17.892 | 5,429,679 |
| 2024-04-12 | 25.040 | 25.280 | 24.870 | 24.930 | 18.244 | 3,352,998 |
| 2024-04-11 | 25.030 | 25.250 | 24.800 | 25.210 | 18.449 | 3,778,177 |
| 2024-04-10 | 25.240 | 25.380 | 24.910 | 25.200 | 18.441 | 5,328,022 |
| 2024-04-09 | 24.930 | 25.300 | 24.870 | 25.300 | 18.514 | 3,695,186 |
| 2024-04-08 | 24.730 | 25.080 | 24.530 | 24.950 | 18.258 | 3,439,433 |
| 2024-04-05 | 24.890 | 24.940 | 24.460 | 24.680 | 18.061 | 3,498,205 |
| 2024-04-04 | 24.690 | 25.180 | 24.570 | 24.920 | 18.236 | 2,979,146 |
| 2024-04-03 | 24.950 | 25.160 | 24.460 | 24.690 | 18.068 | 3,656,856 |
| 2024-04-02 | 25.070 | 25.120 | 24.600 | 25.090 | 18.361 | 3,888,833 |
| 2024-04-01 | 25.260 | 25.310 | 24.840 | 25.070 | 18.346 | 3,481,096 |
| 2024-03-28 | 25.150 | 25.340 | 24.930 | 25.260 | 18.485 | 3,558,199 |
| 2024-03-27 | 24.900 | 25.320 | 24.850 | 25.150 | 18.405 | 5,658,100 |
| 2024-03-26 | 24.140 | 24.800 | 24.030 | 24.600 | 18.002 | 6,858,647 |
| 2024-03-25 | 24.340 | 24.580 | 23.930 | 24.170 | 17.687 | 3,676,632 |
| 2024-03-22 | 24.810 | 24.900 | 24.120 | 24.460 | 17.900 | 4,957,170 |
| 2024-03-21 | 24.690 | 25.220 | 24.620 | 24.810 | 18.156 | 6,981,301 |
| 2024-03-20 | 24.420 | 24.760 | 24.280 | 24.760 | 18.119 | 4,241,464 |
| 2024-03-19 | 23.850 | 24.790 | 23.850 | 24.430 | 17.878 | 9,057,316 |
| 2024-03-18 | 23.390 | 23.970 | 23.130 | 23.860 | 17.461 | 13,669,188 |
| 2024-03-15 | 22.820 | 23.290 | 22.610 | 23.290 | 17.043 | 11,948,693 |
| 2024-03-14 | 22.750 | 22.850 | 22.510 | 22.800 | 16.685 | 4,460,776 |
| 2024-03-13 | 22.210 | 22.780 | 22.150 | 22.680 | 16.597 | 3,944,938 |
| 2024-03-12 | 22.160 | 22.550 | 21.960 | 22.380 | 16.378 | 3,313,335 |
| 2024-03-11 | 22.000 | 22.340 | 21.880 | 22.110 | 16.180 | 4,497,439 |
| 2024-03-08 | 22.360 | 22.660 | 21.630 | 22.040 | 16.129 | 8,479,263 |
| 2024-03-07 | 22.130 | 22.490 | 22.010 | 22.370 | 16.370 | 3,294,892 |
| 2024-03-06 | 22.350 | 22.390 | 22.020 | 22.150 | 16.209 | 3,817,951 |
| 2024-03-05 | 22.510 | 22.610 | 22.220 | 22.300 | 16.319 | 2,962,148 |
| 2024-03-04 | 22.600 | 22.600 | 22.300 | 22.510 | 16.473 | 2,284,327 |
| 2024-03-01 | 22.580 | 22.710 | 22.380 | 22.500 | 16.465 | 4,369,674 |
| 2024-02-29 | 22.600 | 22.750 | 22.340 | 22.570 | 16.517 | 6,941,861 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-16 | 0.9119 BRL |
| 2025-11-10 | 0.2608 BRL |
| 2025-08-11 | 0.2509 BRL |
| 2025-08-08 | 0.2227 BRL |
| 2025-05-14 | 0.2288 BRL |
| 2025-05-13 | 0.2031 BRL |
| 2025-03-06 | 0.0444 BRL |
| 2025-03-05 | 0.0394 BRL |
| 2024-12-17 | 0.2122 BRL |
| 2024-12-16 | 0.1883 BRL |
| 2024-11-12 | 0.3495 BRL |
| 2024-11-11 | 0.3102 BRL |
| 2024-08-06 | 0.3372 BRL |
| 2024-08-05 | 0.2993 BRL |
| 2024-05-06 | 0.2985 BRL |
| 2024-05-03 | 0.0001 BRL |
| 2024-02-16 | 0.1740 BRL |
| 2024-02-15 | 0.0001 BRL |
| 2023-12-22 | 0.1550 BRL |
| 2023-12-21 | 0.0001 BRL |
| 2023-10-30 | 0.2891 BRL |
| 2023-10-27 | 0.0001 BRL |
| 2023-08-07 | 0.2438 BRL |
| 2023-08-04 | 0.0001 BRL |
| 2023-05-08 | 0.3527 BRL |
| 2023-05-05 | 0.0001 BRL |
| 2023-02-14 | 0.3135 BRL |
| 2023-02-13 | 0.0001 BRL |
| 2022-12-21 | 0.0327 BRL |
| 2022-12-20 | 0.0001 BRL |
| 2022-11-01 | 0.4562 BRL |
| 2022-10-31 | 0.0001 BRL |
| 2022-08-02 | 0.3626 BRL |
| 2022-08-01 | 0.0001 BRL |
| 2022-05-09 | 0.3144 BRL |
| 2022-05-06 | 0.0001 BRL |
| 2022-02-15 | 0.3432 BRL |
| 2022-02-14 | 0.0001 BRL |
| 2021-11-01 | 0.3660 BRL |
| 2021-10-29 | 0.0001 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.