Singapore markets open in 8 hours 30 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,518.52 +628.03 (+1.03%) CMC Crypto 200
1,277.58 -6.25 (-0.49%)
Klabin S.A. (KLBN11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.29 | 21.45 | 21.10 | 21.44 | 21.44 | 5,119,900 |
| 27 Jun 2024 | 21.06 | 21.69 | 20.89 | 21.35 | 21.35 | 8,268,000 |
| 26 Jun 2024 | 20.46 | 21.03 | 20.46 | 20.84 | 20.84 | 4,294,900 |
| 25 Jun 2024 | 20.55 | 20.63 | 20.42 | 20.63 | 20.63 | 3,154,500 |
| 24 Jun 2024 | 20.70 | 20.71 | 20.41 | 20.56 | 20.56 | 4,370,000 |
| 21 Jun 2024 | 20.66 | 20.82 | 20.45 | 20.59 | 20.59 | 6,922,900 |
| 20 Jun 2024 | 20.47 | 20.75 | 20.43 | 20.56 | 20.56 | 4,100,400 |
| 19 Jun 2024 | 20.43 | 20.56 | 20.25 | 20.51 | 20.51 | 2,319,200 |
| 18 Jun 2024 | 20.25 | 20.58 | 20.21 | 20.44 | 20.44 | 3,663,600 |
| 17 Jun 2024 | 20.25 | 20.50 | 20.18 | 20.34 | 20.34 | 3,458,500 |
| 14 Jun 2024 | 20.35 | 20.37 | 19.98 | 20.36 | 20.36 | 4,503,900 |
| 13 Jun 2024 | 20.38 | 20.57 | 20.31 | 20.45 | 20.45 | 3,432,800 |
| 12 Jun 2024 | 20.34 | 20.61 | 19.83 | 20.51 | 20.51 | 8,408,300 |
| 11 Jun 2024 | 19.96 | 20.55 | 19.85 | 20.34 | 20.34 | 4,187,300 |
| 10 Jun 2024 | 19.94 | 20.01 | 19.80 | 19.96 | 19.96 | 2,467,800 |
| 07 Jun 2024 | 19.94 | 20.07 | 19.81 | 20.00 | 20.00 | 5,598,900 |
| 06 Jun 2024 | 19.85 | 20.12 | 19.65 | 20.07 | 20.07 | 8,422,000 |
| 05 Jun 2024 | 20.20 | 20.26 | 19.80 | 19.80 | 19.80 | 4,142,600 |
| 04 Jun 2024 | 20.16 | 20.26 | 20.07 | 20.21 | 20.21 | 3,903,900 |
| 03 Jun 2024 | 20.42 | 20.55 | 20.16 | 20.27 | 20.27 | 3,075,800 |
| 31 May 2024 | 20.63 | 20.73 | 20.18 | 20.32 | 20.32 | 7,186,400 |
| 29 May 2024 | 20.67 | 20.82 | 20.45 | 20.70 | 20.70 | 2,996,200 |
| 28 May 2024 | 21.16 | 21.18 | 20.75 | 20.89 | 20.89 | 3,398,700 |
| 27 May 2024 | 21.02 | 21.13 | 20.88 | 21.03 | 21.03 | 1,546,600 |
| 24 May 2024 | 20.74 | 21.03 | 20.65 | 21.03 | 21.03 | 3,985,600 |
| 23 May 2024 | 21.04 | 21.06 | 20.64 | 20.74 | 20.74 | 4,836,200 |
| 22 May 2024 | 21.30 | 21.38 | 20.90 | 21.00 | 21.00 | 5,243,000 |
| 21 May 2024 | 21.65 | 21.65 | 21.34 | 21.41 | 21.41 | 4,895,500 |
| 20 May 2024 | 21.42 | 21.83 | 21.36 | 21.62 | 21.62 | 4,683,300 |
| 17 May 2024 | 21.76 | 21.81 | 21.28 | 21.33 | 21.33 | 5,132,300 |
| 16 May 2024 | 21.70 | 21.82 | 21.45 | 21.82 | 21.82 | 4,577,700 |
| 15 May 2024 | 21.52 | 21.62 | 21.27 | 21.62 | 21.62 | 3,952,100 |
| 14 May 2024 | 21.66 | 21.86 | 21.39 | 21.45 | 21.45 | 2,792,100 |
| 13 May 2024 | 21.65 | 21.78 | 21.53 | 21.67 | 21.67 | 2,204,900 |
| 10 May 2024 | 21.71 | 21.72 | 21.34 | 21.53 | 21.53 | 4,459,600 |
| 09 May 2024 | 21.39 | 21.89 | 21.23 | 21.68 | 21.68 | 4,880,100 |
| 08 May 2024 | 20.85 | 21.82 | 20.85 | 21.47 | 21.47 | 7,195,600 |
| 07 May 2024 | 21.08 | 21.26 | 20.60 | 21.16 | 21.16 | 7,511,300 |
| 07 May 2024 | 11:10 Stock split | |||||
| 06 May 2024 | 20.97 | 21.13 | 20.76 | 20.82 | 20.82 | 8,561,630 |
| 06 May 2024 | 0.271398 Dividend | |||||
| 03 May 2024 | 21.23 | 21.35 | 21.10 | 21.21 | 20.94 | 3,451,140 |
| 02 May 2024 | 21.06 | 21.21 | 20.93 | 21.06 | 20.79 | 2,792,130 |
| 30 Apr 2024 | 21.05 | 21.15 | 20.79 | 20.95 | 20.68 | 3,069,110 |
| 29 Apr 2024 | 20.99 | 21.04 | 20.84 | 21.04 | 20.77 | 4,738,690 |
| 26 Apr 2024 | 21.15 | 21.35 | 20.94 | 20.99 | 20.72 | 5,425,530 |
| 25 Apr 2024 | 21.25 | 21.26 | 20.93 | 21.14 | 20.87 | 5,860,470 |
| 24 Apr 2024 | 21.70 | 21.84 | 21.37 | 21.44 | 21.16 | 3,759,030 |
| 23 Apr 2024 | 21.80 | 21.84 | 21.40 | 21.70 | 21.42 | 3,861,770 |
| 22 Apr 2024 | 22.34 | 22.36 | 21.85 | 21.90 | 21.62 | 4,907,430 |
| 19 Apr 2024 | 21.95 | 22.38 | 21.85 | 22.38 | 22.10 | 6,843,870 |
| 18 Apr 2024 | 22.22 | 22.25 | 21.81 | 22.04 | 21.75 | 4,668,510 |
| 17 Apr 2024 | 22.27 | 22.41 | 22.05 | 22.15 | 21.86 | 3,742,970 |
| 16 Apr 2024 | 22.18 | 22.55 | 22.05 | 22.23 | 21.94 | 4,983,880 |
| 15 Apr 2024 | 22.64 | 22.64 | 22.13 | 22.23 | 21.94 | 5,375,920 |
| 12 Apr 2024 | 22.76 | 22.98 | 22.61 | 22.66 | 22.37 | 3,319,800 |
| 11 Apr 2024 | 22.75 | 22.95 | 22.55 | 22.92 | 22.62 | 3,740,770 |
| 10 Apr 2024 | 22.95 | 23.07 | 22.65 | 22.91 | 22.62 | 5,275,270 |
| 09 Apr 2024 | 22.66 | 23.00 | 22.61 | 23.00 | 22.71 | 3,658,600 |
| 08 Apr 2024 | 22.48 | 22.80 | 22.30 | 22.68 | 22.39 | 3,405,380 |
| 05 Apr 2024 | 22.63 | 22.67 | 22.24 | 22.44 | 22.15 | 3,463,570 |
| 04 Apr 2024 | 22.45 | 22.89 | 22.34 | 22.65 | 22.36 | 2,949,650 |
| 03 Apr 2024 | 22.68 | 22.87 | 22.24 | 22.45 | 22.16 | 3,620,650 |
| 02 Apr 2024 | 22.79 | 22.84 | 22.36 | 22.81 | 22.52 | 3,850,330 |
| 01 Apr 2024 | 22.96 | 23.01 | 22.58 | 22.79 | 22.50 | 3,446,630 |
| 28 Mar 2024 | 22.86 | 23.04 | 22.66 | 22.96 | 22.67 | 3,522,970 |
| 27 Mar 2024 | 22.64 | 23.02 | 22.59 | 22.86 | 22.57 | 5,602,080 |
| 26 Mar 2024 | 21.95 | 22.55 | 21.85 | 22.36 | 22.08 | 6,790,740 |
| 25 Mar 2024 | 22.13 | 22.35 | 21.75 | 21.97 | 21.69 | 3,640,230 |
| 22 Mar 2024 | 22.55 | 22.64 | 21.93 | 22.24 | 21.95 | 4,908,090 |
| 21 Mar 2024 | 22.45 | 22.93 | 22.38 | 22.55 | 22.27 | 6,912,180 |
| 20 Mar 2024 | 22.20 | 22.51 | 22.07 | 22.51 | 22.22 | 4,199,470 |
| 19 Mar 2024 | 21.68 | 22.54 | 21.68 | 22.21 | 21.92 | 8,967,640 |
| 18 Mar 2024 | 21.26 | 21.79 | 21.03 | 21.69 | 21.41 | 13,533,850 |
| 15 Mar 2024 | 20.75 | 21.17 | 20.55 | 21.17 | 20.90 | 11,830,390 |
| 14 Mar 2024 | 20.68 | 20.77 | 20.46 | 20.73 | 20.46 | 4,416,610 |
| 13 Mar 2024 | 20.19 | 20.71 | 20.14 | 20.62 | 20.35 | 3,905,880 |
| 12 Mar 2024 | 20.15 | 20.50 | 19.96 | 20.35 | 20.09 | 3,280,530 |
| 11 Mar 2024 | 20.00 | 20.31 | 19.89 | 20.10 | 19.84 | 4,452,910 |
| 08 Mar 2024 | 20.33 | 20.60 | 19.66 | 20.04 | 19.78 | 8,395,310 |
| 07 Mar 2024 | 20.12 | 20.45 | 20.01 | 20.34 | 20.08 | 3,262,270 |
| 06 Mar 2024 | 20.32 | 20.35 | 20.02 | 20.14 | 19.88 | 3,780,150 |
| 05 Mar 2024 | 20.46 | 20.55 | 20.20 | 20.27 | 20.01 | 2,932,820 |
| 04 Mar 2024 | 20.55 | 20.55 | 20.27 | 20.46 | 20.20 | 2,261,710 |
| 01 Mar 2024 | 20.53 | 20.65 | 20.35 | 20.45 | 20.19 | 4,326,410 |
| 29 Feb 2024 | 20.55 | 20.68 | 20.31 | 20.52 | 20.26 | 6,873,130 |
| 28 Feb 2024 | 20.36 | 20.73 | 20.35 | 20.55 | 20.28 | 4,519,350 |
| 27 Feb 2024 | 20.10 | 20.55 | 20.05 | 20.33 | 20.07 | 4,416,280 |
| 26 Feb 2024 | 19.75 | 20.14 | 19.65 | 20.02 | 19.76 | 2,358,290 |
| 23 Feb 2024 | 19.95 | 20.09 | 19.67 | 19.71 | 19.46 | 3,790,270 |
| 22 Feb 2024 | 19.69 | 20.03 | 19.69 | 19.90 | 19.65 | 3,620,760 |
| 21 Feb 2024 | 19.76 | 19.85 | 19.55 | 19.69 | 19.44 | 3,581,050 |
| 20 Feb 2024 | 19.55 | 19.79 | 19.37 | 19.77 | 19.52 | 3,814,470 |
| 19 Feb 2024 | 19.68 | 19.72 | 19.42 | 19.57 | 19.32 | 1,972,740 |
| 16 Feb 2024 | 19.56 | 19.85 | 19.50 | 19.68 | 19.43 | 2,849,440 |
| 16 Feb 2024 | 0.158201 Dividend | |||||
| 15 Feb 2024 | 19.38 | 19.68 | 19.30 | 19.68 | 19.27 | 4,074,400 |
| 14 Feb 2024 | 19.45 | 19.48 | 19.15 | 19.28 | 18.88 | 2,085,160 |
| 09 Feb 2024 | 19.65 | 19.74 | 19.43 | 19.43 | 19.02 | 2,787,290 |
| 08 Feb 2024 | 19.62 | 20.01 | 19.51 | 19.65 | 19.25 | 5,674,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.