Klabin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	4.390	4.510	4.390	4.500	3.628	663,267
2024-02-26	4.340	4.430	4.320	4.390	3.539	519,725
2024-02-23	4.370	4.410	4.330	4.350	3.507	277,638
2024-02-22	4.320	4.410	4.320	4.370	3.523	532,502
2024-02-21	4.350	4.370	4.300	4.320	3.483	350,631
2024-02-20	4.260	4.350	4.250	4.350	3.507	468,953
2024-02-19	4.340	4.340	4.260	4.260	3.434	254,196
2024-02-16	4.280	4.350	4.280	4.340	3.499	437,400
2024-02-15	4.240	4.300	4.240	4.300	3.467	264,862
2024-02-14	4.260	4.270	4.190	4.240	3.387	452,399
2024-02-09	4.290	4.330	4.250	4.250	3.395	463,287
2024-02-08	4.350	4.400	4.280	4.290	3.427	544,834
2024-02-07	4.320	4.390	4.280	4.310	3.443	877,801
2024-02-06	4.230	4.350	4.230	4.320	3.451	465,620
2024-02-05	4.200	4.280	4.110	4.230	3.379	816,585
2024-02-02	4.220	4.250	4.180	4.200	3.355	511,282
2024-02-01	4.270	4.300	4.210	4.220	3.371	596,607
2024-01-31	4.270	4.340	4.270	4.270	3.411	601,051
2024-01-30	4.280	4.330	4.270	4.270	3.411	524,058
2024-01-29	4.390	4.390	4.240	4.280	3.419	863,135
2024-01-26	4.360	4.430	4.340	4.380	3.499	277,972
2024-01-25	4.350	4.400	4.320	4.360	3.483	351,076
2024-01-24	4.370	4.390	4.320	4.350	3.475	353,853
2024-01-23	4.290	4.370	4.280	4.360	3.483	294,303
2024-01-22	4.340	4.360	4.270	4.290	3.427	419,291
2024-01-19	4.310	4.390	4.250	4.340	3.467	425,068
2024-01-18	4.400	4.420	4.280	4.280	3.419	639,158
2024-01-17	4.420	4.430	4.380	4.400	3.515	516,392
2024-01-16	4.510	4.510	4.400	4.410	3.523	634,381
2024-01-15	4.490	4.510	4.460	4.510	3.603	361,186
2024-01-12	4.440	4.540	4.440	4.490	3.587	434,401
2024-01-11	4.460	4.460	4.400	4.410	3.523	290,748
2024-01-10	4.440	4.460	4.390	4.460	3.563	399,182
2024-01-09	4.470	4.470	4.410	4.440	3.547	295,637
2024-01-08	4.400	4.470	4.390	4.450	3.555	465,064
2024-01-05	4.400	4.430	4.340	4.390	3.507	378,517
2024-01-04	4.440	4.440	4.370	4.400	3.515	311,080
2024-01-03	4.310	4.440	4.310	4.420	3.531	407,625
2024-01-02	4.420	4.460	4.350	4.350	3.475	494,728
2023-12-28	4.420	4.450	4.410	4.420	3.531	262,307
2023-12-27	4.400	4.420	4.370	4.410	3.523	537,612
2023-12-26	4.380	4.440	4.380	4.400	3.515	1,043,229
2023-12-22	4.390	4.430	4.360	4.380	3.499	689,597
2023-12-21	4.350	4.400	4.310	4.390	3.507	623,826
2023-12-20	4.300	4.350	4.270	4.340	3.439	496,505
2023-12-19	4.300	4.330	4.270	4.300	3.408	1,359,530
2023-12-18	4.360	4.360	4.200	4.300	3.408	1,754,491
2023-12-15	4.400	4.460	4.350	4.350	3.447	774,144
2023-12-14	4.370	4.400	4.340	4.400	3.487	795,364
2023-12-13	4.210	4.370	4.190	4.370	3.463	759,590
2023-12-12	4.240	4.240	4.180	4.220	3.344	575,164
2023-12-11	4.200	4.250	4.170	4.230	3.352	520,947
2023-12-08	4.180	4.210	4.120	4.190	3.320	741,925
2023-12-07	4.250	4.280	4.140	4.180	3.313	970,902
2023-12-06	4.240	4.300	4.240	4.240	3.360	566,276
2023-12-05	4.240	4.290	4.210	4.240	3.360	690,153
2023-12-04	4.280	4.320	4.210	4.240	3.360	1,361,197
2023-12-01	4.540	4.540	4.270	4.280	3.392	2,766,278
2023-11-30	4.710	4.720	4.470	4.550	3.606	1,331,311
2023-11-29	4.670	4.740	4.630	4.710	3.733	269,195

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.