Klabin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.600	3.630	3.570	3.570	3.570	1,067,100
2026-04-24	3.650	3.650	3.570	3.570	3.570	2,071,500
2026-04-23	3.720	3.730	3.600	3.620	3.620	2,519,100
2026-04-22	3.760	3.780	3.730	3.730	3.730	603,600
2026-04-20	3.740	3.780	3.720	3.770	3.770	515,000
2026-04-17	3.820	3.840	3.750	3.760	3.760	1,422,100
2026-04-16	3.810	3.830	3.780	3.790	3.790	583,500
2026-04-15	3.880	3.900	3.810	3.830	3.830	793,800
2026-04-14	3.820	3.890	3.810	3.880	3.880	725,700
2026-04-13	3.780	3.830	3.760	3.820	3.820	1,015,200
2026-04-10	3.790	3.840	3.770	3.800	3.800	493,700
2026-04-09	3.800	3.820	3.760	3.790	3.790	503,200
2026-04-08	3.730	3.820	3.730	3.750	3.750	1,169,500
2026-04-07	3.810	3.810	3.650	3.670	3.670	2,352,700
2026-04-06	3.880	3.880	3.790	3.790	3.790	1,197,900
2026-04-02	3.890	3.890	3.800	3.880	3.880	1,024,500
2026-04-01	3.910	3.930	3.880	3.890	3.890	548,400
2026-03-31	3.830	3.930	3.830	3.900	3.900	1,212,400
2026-03-30	3.830	3.880	3.810	3.830	3.830	370,400
2026-03-27	3.820	3.880	3.820	3.840	3.840	411,400
2026-03-26	3.860	3.890	3.810	3.810	3.810	987,100
2026-03-25	3.830	3.930	3.830	3.880	3.880	422,100
2026-03-24	3.790	3.850	3.750	3.850	3.850	894,700
2026-03-23	3.730	3.830	3.700	3.800	3.800	460,300
2026-03-20	3.780	3.790	3.690	3.710	3.710	1,090,400
2026-03-19	3.830	3.830	3.740	3.770	3.770	838,300
2026-03-18	3.870	3.890	3.810	3.830	3.830	761,400
2026-03-17	3.860	3.900	3.850	3.870	3.870	407,500
2026-03-16	3.860	3.920	3.840	3.860	3.860	598,900
2026-03-13	3.840	3.890	3.830	3.840	3.840	775,400
2026-03-12	3.940	3.940	3.840	3.840	3.840	842,400
2026-03-11	3.960	3.990	3.910	3.980	3.980	315,000
2026-03-10	3.960	4.020	3.940	3.950	3.950	557,100
2026-03-09	3.910	3.960	3.840	3.950	3.950	667,100
2026-03-06	3.940	3.970	3.880	3.920	3.920	542,400
2026-03-05	4.040	4.040	3.940	3.950	3.950	429,500
2026-03-04	4.000	4.030	3.910	4.000	4.000	687,000
2026-03-03	4.070	4.090	3.940	3.960	3.960	1,431,600
2026-03-02	4.050	4.140	4.050	4.110	4.110	497,800
2026-02-27	4.150	4.180	4.100	4.120	4.120	401,300
2026-02-26	4.130	4.210	4.120	4.150	4.150	651,400
2026-02-25	4.100	4.120	4.070	4.100	4.100	452,800
2026-02-24	4.040	4.140	3.990	4.100	4.100	624,400
2026-02-23	4.000	4.060	3.990	4.000	4.000	511,000
2026-02-20	4.020	4.030	3.950	4.010	4.010	732,200
2026-02-19	4.030	4.100	4.010	4.030	4.030	495,500
2026-02-18	4.070	4.160	4.000	4.030	4.030	598,200
2026-02-13	4.100	4.110	4.030	4.070	4.070	484,900
2026-02-12	4.210	4.240	4.030	4.100	4.100	912,200
2026-02-11	3.940	4.230	3.920	4.210	4.210	1,662,700
2026-02-10	3.950	4.010	3.900	3.940	3.940	765,800
2026-02-09	3.870	4.000	3.870	3.950	3.950	821,500
2026-02-06	3.910	3.910	3.860	3.870	3.870	500,900
2026-02-05	3.880	3.940	3.870	3.910	3.910	886,600
2026-02-04	3.850	3.900	3.820	3.880	3.880	674,200
2026-02-03	3.910	3.920	3.830	3.860	3.860	1,194,600
2026-02-02	3.850	4.130	3.830	3.910	3.910	1,476,600
2026-01-30	3.800	3.880	3.800	3.850	3.850	766,300
2026-01-29	3.950	3.950	3.800	3.810	3.810	1,133,900
2026-01-28	3.900	3.980	3.900	3.940	3.940	803,000

← NewerPage 3 of 21 · 1,248 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.