Klabin S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	20.750	20.820	20.550	20.790	17.730	5,345,829
2024-11-08	21.130	21.130	20.430	20.700	17.388	6,007,581
2024-11-07	21.820	21.970	21.060	21.220	17.825	7,043,033
2024-11-06	21.800	22.320	21.800	21.990	18.472	9,333,107
2024-11-05	22.110	22.390	21.810	22.100	18.565	3,784,268
2024-11-04	21.150	22.130	21.050	22.040	18.514	9,671,255
2024-11-01	20.850	21.070	20.780	21.020	17.657	8,995,767
2024-10-31	20.860	21.310	20.820	20.860	17.523	6,700,744
2024-10-30	20.710	21.040	20.620	20.790	17.464	5,161,302
2024-10-29	20.760	20.820	20.550	20.560	17.271	3,768,007
2024-10-28	20.900	21.130	20.700	20.700	17.388	5,494,804
2024-10-25	20.490	20.960	20.490	20.840	17.506	4,550,555
2024-10-24	20.620	20.620	20.420	20.430	17.162	3,564,391
2024-10-23	20.750	20.840	20.560	20.630	17.330	2,361,885
2024-10-22	20.510	20.970	20.510	20.770	17.447	3,154,028
2024-10-21	20.660	20.900	20.660	20.730	17.414	3,364,411
2024-10-18	20.500	20.790	20.460	20.710	17.397	6,244,426
2024-10-17	20.300	20.730	20.090	20.530	17.246	5,956,677
2024-10-16	20.350	20.390	20.120	20.310	17.061	5,173,119
2024-10-15	20.210	20.470	20.080	20.360	17.103	6,007,278
2024-10-14	20.150	20.210	19.900	20.170	16.943	5,123,629
2024-10-11	20.460	20.560	20.050	20.150	16.926	7,146,760
2024-10-10	20.940	20.990	20.450	20.450	17.178	8,252,811
2024-10-09	21.200	21.300	20.880	20.980	17.624	5,897,693
2024-10-08	21.150	21.320	21.120	21.300	17.892	4,961,221
2024-10-07	21.320	21.490	21.160	21.380	17.960	3,842,444
2024-10-04	21.000	21.420	21.000	21.320	17.909	4,805,479
2024-10-03	21.000	21.210	20.840	21.160	17.775	4,795,480
2024-10-02	21.100	21.540	21.100	21.280	17.876	4,970,614
2024-10-01	20.950	21.080	20.880	20.900	17.556	6,199,683
2024-09-30	21.200	21.400	20.890	20.890	17.548	5,380,775
2024-09-27	21.210	21.210	21.010	21.070	17.699	2,407,032
2024-09-26	20.910	21.460	20.770	21.150	17.766	5,923,650
2024-09-25	21.100	21.100	20.750	20.750	17.431	3,694,075
2024-09-24	20.940	21.150	20.820	21.050	17.682	3,891,227
2024-09-23	20.910	20.960	20.700	20.820	17.489	3,585,904
2024-09-20	21.250	21.250	20.860	21.020	17.657	10,392,698
2024-09-19	21.350	21.500	21.170	21.290	17.884	4,088,278
2024-09-18	21.510	21.630	21.280	21.340	17.926	3,591,964
2024-09-17	21.720	21.720	21.440	21.560	18.111	2,822,344
2024-09-16	21.870	21.940	21.580	21.720	18.245	1,869,611
2024-09-13	21.820	22.020	21.690	21.810	18.321	3,378,046
2024-09-12	21.820	21.930	21.650	21.690	18.220	3,672,259
2024-09-11	21.980	22.110	21.670	21.940	18.430	6,104,238
2024-09-10	22.160	22.470	21.890	22.000	18.481	6,278,867
2024-09-09	21.670	21.800	21.570	21.640	18.178	2,031,211
2024-09-06	21.810	21.880	21.500	21.720	18.245	3,127,970
2024-09-05	21.930	22.000	21.790	21.880	18.380	1,771,338
2024-09-04	21.680	22.000	21.560	21.930	18.422	2,880,217
2024-09-03	21.460	21.680	21.320	21.530	18.086	4,438,546
2024-09-02	21.630	21.650	21.420	21.420	17.993	1,902,234
2024-08-30	21.520	21.590	21.240	21.590	18.136	10,572,983
2024-08-29	21.900	21.930	21.480	21.650	18.186	3,091,913
2024-08-28	21.890	22.050	21.850	21.960	18.447	1,993,235
2024-08-27	22.000	22.060	21.770	21.990	18.472	1,991,316
2024-08-26	22.130	22.180	21.850	22.050	18.523	2,634,585
2024-08-23	22.090	22.330	22.000	22.140	18.598	2,301,689
2024-08-22	22.150	22.290	21.990	22.090	18.556	2,772,248
2024-08-21	22.000	22.380	21.940	22.150	18.607	3,652,564
2024-08-20	21.370	22.130	21.310	21.950	18.439	5,991,320

← NewerPage 9 of 21 · 1,251 trading daysOlder →

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.