Klabin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.250 | 4.250 | 4.180 | 4.210 | 3.847 | 318,150 |
| 2024-08-15 | 4.250 | 4.250 | 4.180 | 4.230 | 3.865 | 435,916 |
| 2024-08-14 | 4.190 | 4.260 | 4.160 | 4.200 | 3.838 | 371,175 |
| 2024-08-13 | 4.240 | 4.240 | 4.150 | 4.180 | 3.820 | 276,538 |
| 2024-08-12 | 4.200 | 4.220 | 4.150 | 4.190 | 3.829 | 277,649 |
| 2024-08-09 | 4.240 | 4.240 | 4.150 | 4.190 | 3.829 | 169,377 |
| 2024-08-08 | 4.140 | 4.200 | 4.110 | 4.170 | 3.811 | 294,617 |
| 2024-08-07 | 4.200 | 4.200 | 4.140 | 4.140 | 3.783 | 375,013 |
| 2024-08-06 | 4.240 | 4.240 | 4.160 | 4.160 | 3.801 | 477,124 |
| 2024-08-05 | 4.350 | 4.360 | 4.280 | 4.310 | 3.938 | 486,517 |
| 2024-08-02 | 4.440 | 4.460 | 4.370 | 4.370 | 3.931 | 178,366 |
| 2024-08-01 | 4.400 | 4.450 | 4.380 | 4.430 | 3.985 | 393,294 |
| 2024-07-31 | 4.440 | 4.470 | 4.390 | 4.400 | 3.958 | 303,909 |
| 2024-07-30 | 4.340 | 4.470 | 4.340 | 4.440 | 3.994 | 467,428 |
| 2024-07-29 | 4.280 | 4.420 | 4.250 | 4.420 | 3.976 | 457,025 |
| 2024-07-26 | 4.290 | 4.300 | 4.250 | 4.250 | 3.823 | 236,946 |
| 2024-07-25 | 4.350 | 4.360 | 4.280 | 4.290 | 3.859 | 189,274 |
| 2024-07-24 | 4.340 | 4.360 | 4.320 | 4.330 | 3.895 | 251,389 |
| 2024-07-23 | 4.380 | 4.440 | 4.320 | 4.320 | 3.886 | 316,231 |
| 2024-07-22 | 4.310 | 4.410 | 4.300 | 4.380 | 3.940 | 529,543 |
| 2024-07-19 | 4.300 | 4.370 | 4.290 | 4.300 | 3.868 | 251,995 |
| 2024-07-18 | 4.310 | 4.350 | 4.290 | 4.290 | 3.859 | 166,751 |
| 2024-07-17 | 4.300 | 4.370 | 4.290 | 4.310 | 3.877 | 207,656 |
| 2024-07-16 | 4.270 | 4.320 | 4.250 | 4.290 | 3.859 | 172,306 |
| 2024-07-15 | 4.210 | 4.300 | 4.200 | 4.280 | 3.850 | 278,457 |
| 2024-07-12 | 4.210 | 4.240 | 4.180 | 4.220 | 3.796 | 226,947 |
| 2024-07-11 | 4.190 | 4.220 | 4.170 | 4.200 | 3.778 | 278,760 |
| 2024-07-10 | 4.190 | 4.210 | 4.160 | 4.170 | 3.751 | 236,542 |
| 2024-07-09 | 4.190 | 4.190 | 4.130 | 4.190 | 3.769 | 219,776 |
| 2024-07-08 | 4.210 | 4.220 | 4.150 | 4.190 | 3.769 | 237,956 |
| 2024-07-05 | 4.300 | 4.300 | 4.200 | 4.200 | 3.778 | 363,398 |
| 2024-07-04 | 4.290 | 4.340 | 4.270 | 4.300 | 3.868 | 210,585 |
| 2024-07-03 | 4.330 | 4.420 | 4.270 | 4.280 | 3.850 | 335,320 |
| 2024-07-02 | 4.360 | 4.420 | 4.310 | 4.320 | 3.886 | 301,990 |
| 2024-07-01 | 4.290 | 4.420 | 4.280 | 4.360 | 3.922 | 457,429 |
| 2024-06-28 | 4.250 | 4.310 | 4.250 | 4.310 | 3.877 | 241,289 |
| 2024-06-27 | 4.150 | 4.360 | 4.150 | 4.260 | 3.832 | 576,306 |
| 2024-06-26 | 4.150 | 4.200 | 4.120 | 4.150 | 3.733 | 237,653 |
| 2024-06-25 | 4.120 | 4.150 | 4.110 | 4.150 | 3.733 | 162,004 |
| 2024-06-24 | 4.180 | 4.180 | 4.100 | 4.120 | 3.706 | 336,027 |
| 2024-06-21 | 4.130 | 4.200 | 4.120 | 4.190 | 3.769 | 325,321 |
| 2024-06-20 | 4.120 | 4.160 | 4.110 | 4.120 | 3.706 | 239,168 |
| 2024-06-19 | 4.100 | 4.140 | 4.080 | 4.120 | 3.706 | 360,368 |
| 2024-06-18 | 4.110 | 4.150 | 4.050 | 4.110 | 3.697 | 240,279 |
| 2024-06-17 | 4.070 | 4.130 | 4.070 | 4.080 | 3.670 | 276,841 |
| 2024-06-14 | 4.100 | 4.100 | 4.020 | 4.070 | 3.661 | 257,752 |
| 2024-06-13 | 4.110 | 4.140 | 4.060 | 4.120 | 3.706 | 237,754 |
| 2024-06-12 | 4.080 | 4.150 | 3.990 | 4.080 | 3.670 | 406,626 |
| 2024-06-11 | 4.040 | 4.100 | 4.000 | 4.080 | 3.670 | 323,705 |
| 2024-06-10 | 4.030 | 4.070 | 3.990 | 4.030 | 3.625 | 399,657 |
| 2024-06-07 | 4.010 | 4.050 | 3.960 | 4.010 | 3.607 | 741,946 |
| 2024-06-06 | 4.010 | 4.030 | 3.930 | 4.020 | 3.616 | 677,912 |
| 2024-06-05 | 4.030 | 4.060 | 3.960 | 4.010 | 3.607 | 897,284 |
| 2024-06-04 | 4.050 | 4.060 | 4.010 | 4.030 | 3.625 | 388,042 |
| 2024-06-03 | 4.070 | 4.100 | 4.040 | 4.040 | 3.634 | 393,698 |
| 2024-05-31 | 4.130 | 4.150 | 4.040 | 4.040 | 3.634 | 585,295 |
| 2024-05-29 | 4.170 | 4.170 | 4.080 | 4.130 | 3.715 | 332,391 |
| 2024-05-28 | 4.200 | 4.210 | 4.140 | 4.160 | 3.742 | 209,474 |
| 2024-05-27 | 4.180 | 4.220 | 4.160 | 4.190 | 3.769 | 183,416 |
| 2024-05-24 | 4.160 | 4.190 | 4.120 | 4.170 | 3.751 | 409,353 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-15 | 0.1842 BRL |
| 2025-11-07 | 0.0527 BRL |
| 2025-08-08 | 0.0507 BRL |
| 2025-05-13 | 0.0462 BRL |
| 2025-03-05 | 0.0090 BRL |
| 2024-12-16 | 0.0429 BRL |
| 2024-11-11 | 0.0706 BRL |
| 2024-08-05 | 0.0681 BRL |
| 2024-05-03 | 0.0663 BRL |
| 2024-02-15 | 0.0387 BRL |
| 2023-12-21 | 0.0344 BRL |
| 2023-10-27 | 0.0642 BRL |
| 2023-08-04 | 0.0542 BRL |
| 2023-05-05 | 0.0784 BRL |
| 2023-02-13 | 0.0697 BRL |
| 2022-12-20 | 0.0073 BRL |
| 2022-10-31 | 0.1014 BRL |
| 2022-08-01 | 0.0806 BRL |
| 2022-05-06 | 0.0699 BRL |
| 2022-02-14 | 0.0763 BRL |
| 2021-10-29 | 0.0813 BRL |
| 2020-02-10 | 0.0048 BRL |
| 2019-12-20 | 0.0422 BRL |
| 2019-11-06 | 0.0620 BRL |
| 2019-08-08 | 0.0405 BRL |
| 2019-05-06 | 0.0424 BRL |
| 2019-02-12 | 0.0042 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.