Klabin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3.980	3.990	3.910	3.920	2.967	254,530
2023-03-08	3.920	3.980	3.910	3.980	3.012	413,180
2023-03-07	3.950	3.980	3.880	3.920	2.967	422,846
2023-03-06	3.960	3.970	3.920	3.950	2.989	313,190
2023-03-03	3.970	4.020	3.950	3.960	2.997	506,060
2023-03-02	3.950	4.000	3.920	3.970	3.005	492,395
2023-03-01	3.930	3.970	3.840	3.950	2.989	661,156
2023-02-28	3.840	3.940	3.830	3.930	2.974	596,162
2023-02-27	3.840	3.880	3.810	3.840	2.906	482,507
2023-02-24	3.820	3.840	3.790	3.840	2.906	388,294
2023-02-23	3.800	3.850	3.760	3.800	2.876	738,259
2023-02-22	3.880	3.900	3.770	3.780	2.861	1,208,212
2023-02-17	3.980	4.000	3.870	3.880	2.936	754,591
2023-02-16	3.950	4.000	3.900	3.960	2.997	610,938
2023-02-15	3.920	3.960	3.880	3.950	2.989	546,278
2023-02-14	3.890	3.940	3.790	3.920	2.967	654,156
2023-02-13	3.940	4.000	3.920	3.930	2.974	615,160
2023-02-10	3.890	3.950	3.870	3.940	2.929	749,147
2023-02-09	3.870	3.960	3.850	3.850	2.862	1,076,114
2023-02-08	3.920	3.920	3.830	3.860	2.870	1,132,664
2023-02-07	3.900	3.910	3.850	3.870	2.877	735,704
2023-02-06	3.900	3.900	3.820	3.850	2.862	761,479
2023-02-03	3.830	3.940	3.740	3.880	2.884	2,059,682
2023-02-02	3.930	3.950	3.800	3.810	2.832	1,571,731
2023-02-01	3.920	3.960	3.850	3.930	2.922	906,353
2023-01-31	3.940	4.000	3.920	3.920	2.914	1,048,895
2023-01-30	3.830	3.950	3.830	3.940	2.929	923,129
2023-01-27	3.820	3.860	3.810	3.830	2.847	722,927
2023-01-26	3.890	3.900	3.750	3.860	2.870	2,548,189
2023-01-25	3.930	3.940	3.860	3.890	2.892	1,085,558
2023-01-24	3.910	3.960	3.870	3.930	2.922	832,583
2023-01-23	3.960	3.960	3.860	3.910	2.907	1,497,628
2023-01-20	4.020	4.020	3.860	3.900	2.899	2,093,346
2023-01-19	4.060	4.080	3.990	4.020	2.989	642,602
2023-01-18	4.060	4.100	4.000	4.020	2.989	779,144
2023-01-17	4.000	4.110	3.980	4.060	3.018	569,387
2023-01-16	3.990	4.030	3.950	4.000	2.974	435,289
2023-01-13	3.960	3.990	3.920	3.990	2.966	528,724
2023-01-12	3.970	4.030	3.950	3.960	2.944	424,624
2023-01-11	4.050	4.060	3.910	3.980	2.959	1,214,434
2023-01-10	4.080	4.080	4.020	4.050	3.011	428,290
2023-01-09	4.070	4.140	4.050	4.070	3.026	415,069
2023-01-06	4.140	4.140	4.020	4.070	3.026	329,633
2023-01-05	4.100	4.180	4.070	4.110	3.056	323,523
2023-01-04	4.050	4.150	4.030	4.100	3.048	387,183
2023-01-03	4.030	4.100	3.960	4.050	3.011	480,729
2023-01-02	3.990	4.030	3.910	4.030	2.996	287,304
2022-12-29	3.990	4.030	3.900	4.030	2.996	410,403
2022-12-28	3.890	3.980	3.880	3.970	2.951	374,851
2022-12-27	3.850	3.900	3.810	3.890	2.892	482,507
2022-12-26	3.900	3.900	3.820	3.840	2.855	473,397
2022-12-23	3.960	3.960	3.850	3.880	2.884	836,916
2022-12-22	3.920	3.970	3.870	3.960	2.944	475,396
2022-12-21	4.070	4.070	3.890	3.910	2.907	567,498
2022-12-20	3.950	4.000	3.890	3.970	2.951	785,699
2022-12-19	4.040	4.050	3.900	3.920	2.909	602,939
2022-12-16	4.060	4.080	3.990	4.050	3.005	278,638
2022-12-15	4.080	4.110	4.020	4.060	3.013	261,085
2022-12-14	4.100	4.160	4.010	4.080	3.028	431,512
2022-12-13	4.200	4.270	4.010	4.030	2.990	506,504

← NewerPage 16 of 21 · 1,246 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.