Klabin S.A. (OP: KLBAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 7.220 | 2 | -0.06(-0.82%) | |||
| Oct 28, 2024 | 7.280 | 1 | +0.18(+2.54%) | |||
| Oct 24, 2024 | 7.100 | 166 | -0.19(-2.61%) | |||
| Oct 23, 2024 | 7.290 | 7.290 | 7.290 | 7.290 | 100 | +0.00(+0.00%) |
| Oct 21, 2024 | 7.290 | 0 | +0.03(+0.41%) | |||
| Oct 17, 2024 | 7.260 | 0 | +0.14(+1.97%) | |||
| Oct 11, 2024 | 7.120 | 14 | -0.15(-2.06%) | |||
| Oct 08, 2024 | 7.270 | 6 | -0.54(-6.91%) | |||
| Oct 04, 2024 | 7.810 | 15 | +0.06(+0.77%) | |||
| Oct 03, 2024 | 7.650 | 7.750 | 7.650 | 7.750 | 1,300 | -0.30(-3.73%) |
| Oct 02, 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 100 | -0.01(-0.12%) |
| Oct 01, 2024 | 8.060 | 8.060 | 8.060 | 8.060 | 569 | +0.12(+1.51%) |
| Sep 30, 2024 | 7.930 | 7.940 | 7.930 | 7.940 | 1,259 | +0.00(+0.00%) |
| Sep 27, 2024 | 7.940 | 7.940 | 7.940 | 7.940 | 150 | +0.24(+3.12%) |
| Sep 26, 2024 | 7.710 | 7.710 | 7.700 | 7.700 | 1,300 | -0.01(-0.13%) |
| Sep 24, 2024 | 7.710 | 0 | +0.43(+5.91%) | |||
| Sep 17, 2024 | 7.280 | 50 | -0.52(-6.67%) | |||
| Sep 16, 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 207 | +0.00(+0.00%) |
| Sep 13, 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 604 | +0.05(+0.65%) |
| Sep 12, 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 300 | -0.08(-1.08%) |
| Sep 10, 2024 | 7.835 | 0 | +0.08(+1.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.