Klabin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.250 | 4.250 | 4.110 | 4.180 | 3.820 | 388,446 |
| 2024-11-07 | 4.450 | 4.450 | 4.250 | 4.250 | 3.884 | 355,318 |
| 2024-11-06 | 4.400 | 4.480 | 4.390 | 4.430 | 4.048 | 236,340 |
| 2024-11-05 | 4.410 | 4.490 | 4.360 | 4.430 | 4.048 | 423,796 |
| 2024-11-04 | 4.260 | 4.450 | 4.220 | 4.450 | 4.066 | 1,016,868 |
| 2024-11-01 | 4.190 | 4.240 | 4.170 | 4.210 | 3.847 | 489,749 |
| 2024-10-31 | 4.160 | 4.290 | 4.140 | 4.180 | 3.820 | 471,367 |
| 2024-10-30 | 4.110 | 4.220 | 4.100 | 4.140 | 3.783 | 206,747 |
| 2024-10-29 | 4.190 | 4.190 | 4.100 | 4.120 | 3.765 | 149,581 |
| 2024-10-28 | 4.140 | 4.250 | 4.140 | 4.190 | 3.829 | 169,579 |
| 2024-10-25 | 4.110 | 4.200 | 4.110 | 4.140 | 3.783 | 315,928 |
| 2024-10-24 | 4.130 | 4.130 | 4.100 | 4.100 | 3.747 | 122,412 |
| 2024-10-23 | 4.150 | 4.180 | 4.120 | 4.130 | 3.774 | 106,353 |
| 2024-10-22 | 4.190 | 4.200 | 4.120 | 4.180 | 3.820 | 211,595 |
| 2024-10-21 | 4.130 | 4.190 | 4.130 | 4.170 | 3.811 | 159,479 |
| 2024-10-18 | 4.110 | 4.180 | 4.100 | 4.150 | 3.792 | 259,570 |
| 2024-10-17 | 4.080 | 4.160 | 4.030 | 4.130 | 3.774 | 231,694 |
| 2024-10-16 | 4.100 | 4.100 | 4.050 | 4.100 | 3.747 | 129,785 |
| 2024-10-15 | 4.030 | 4.100 | 4.020 | 4.090 | 3.737 | 316,534 |
| 2024-10-14 | 4.040 | 4.060 | 3.980 | 4.030 | 3.683 | 601,758 |
| 2024-10-11 | 4.120 | 4.130 | 4.010 | 4.030 | 3.683 | 867,287 |
| 2024-10-10 | 4.180 | 4.210 | 4.110 | 4.110 | 3.756 | 571,862 |
| 2024-10-09 | 4.270 | 4.270 | 4.190 | 4.200 | 3.838 | 217,958 |
| 2024-10-08 | 4.230 | 4.280 | 4.230 | 4.280 | 3.911 | 170,892 |
| 2024-10-07 | 4.270 | 4.310 | 4.250 | 4.290 | 3.920 | 204,828 |
| 2024-10-04 | 4.270 | 4.290 | 4.230 | 4.270 | 3.902 | 267,549 |
| 2024-10-03 | 4.290 | 4.300 | 4.170 | 4.280 | 3.911 | 230,684 |
| 2024-10-02 | 4.220 | 4.310 | 4.220 | 4.240 | 3.874 | 311,080 |
| 2024-10-01 | 4.220 | 4.240 | 4.180 | 4.210 | 3.847 | 317,746 |
| 2024-09-30 | 4.230 | 4.310 | 4.210 | 4.210 | 3.847 | 185,234 |
| 2024-09-27 | 4.260 | 4.270 | 4.220 | 4.220 | 3.856 | 99,081 |
| 2024-09-26 | 4.180 | 4.310 | 4.180 | 4.250 | 3.884 | 166,347 |
| 2024-09-25 | 4.250 | 4.250 | 4.180 | 4.180 | 3.820 | 178,871 |
| 2024-09-24 | 4.200 | 4.250 | 4.180 | 4.230 | 3.865 | 247,551 |
| 2024-09-23 | 4.240 | 4.240 | 4.160 | 4.180 | 3.820 | 233,108 |
| 2024-09-20 | 4.330 | 4.330 | 4.200 | 4.250 | 3.884 | 278,861 |
| 2024-09-19 | 4.330 | 4.330 | 4.260 | 4.270 | 3.902 | 170,589 |
| 2024-09-18 | 4.330 | 4.350 | 4.270 | 4.280 | 3.911 | 266,741 |
| 2024-09-17 | 4.400 | 4.400 | 4.320 | 4.330 | 3.957 | 160,691 |
| 2024-09-16 | 4.430 | 4.430 | 4.340 | 4.350 | 3.975 | 102,919 |
| 2024-09-13 | 4.360 | 4.430 | 4.360 | 4.390 | 4.012 | 142,208 |
| 2024-09-12 | 4.420 | 4.420 | 4.350 | 4.360 | 3.984 | 123,725 |
| 2024-09-11 | 4.450 | 4.450 | 4.360 | 4.410 | 4.030 | 141,905 |
| 2024-09-10 | 4.410 | 4.530 | 4.400 | 4.410 | 4.030 | 284,719 |
| 2024-09-09 | 4.360 | 4.380 | 4.330 | 4.360 | 3.984 | 170,791 |
| 2024-09-06 | 4.360 | 4.370 | 4.310 | 4.340 | 3.966 | 203,717 |
| 2024-09-05 | 4.400 | 4.410 | 4.380 | 4.390 | 4.012 | 93,728 |
| 2024-09-04 | 4.320 | 4.410 | 4.310 | 4.400 | 4.021 | 148,066 |
| 2024-09-03 | 4.300 | 4.340 | 4.280 | 4.320 | 3.948 | 239,875 |
| 2024-09-02 | 4.290 | 4.340 | 4.280 | 4.280 | 3.911 | 248,662 |
| 2024-08-30 | 4.330 | 4.350 | 4.270 | 4.320 | 3.948 | 375,720 |
| 2024-08-29 | 4.400 | 4.410 | 4.310 | 4.320 | 3.948 | 143,824 |
| 2024-08-28 | 4.430 | 4.430 | 4.380 | 4.390 | 4.012 | 120,190 |
| 2024-08-27 | 4.450 | 4.450 | 4.400 | 4.400 | 4.021 | 126,957 |
| 2024-08-26 | 4.480 | 4.480 | 4.400 | 4.450 | 4.066 | 290,173 |
| 2024-08-23 | 4.440 | 4.490 | 4.430 | 4.460 | 4.076 | 246,036 |
| 2024-08-22 | 4.490 | 4.490 | 4.410 | 4.440 | 4.057 | 423,291 |
| 2024-08-21 | 4.420 | 4.480 | 4.400 | 4.480 | 4.094 | 334,209 |
| 2024-08-20 | 4.340 | 4.440 | 4.280 | 4.430 | 4.048 | 674,983 |
| 2024-08-19 | 4.260 | 4.300 | 4.220 | 4.270 | 3.902 | 294,415 |
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.