Klabin S.A. (KLBAY)
OTC: KLBAY
· Real-Time Price · USD
6.69
-0.16 (-2.34%)
At close: Aug 20, 2025, 12:37 PM
6.69
0.00%
After-hours: Aug 20, 2025, 04:00 PM EDT
KLBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6.84 | 6.84 | 6.04 | 6.69 | 6.69 | -2.34% | 17,738 |
| Aug 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | 0 |
| Aug 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | 0 |
| Aug 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | 0 |
| Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.76 | -0.58% | 300 |
| Aug 13, 2025 | 7.05 | 7.05 | 6.89 | 6.89 | 6.80 | -1.43% | 4,624 |
| Aug 12, 2025 | 7.15 | 7.15 | 6.99 | 6.99 | 6.90 | -1.55% | 300 |
| Aug 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0 |
| Aug 8, 2025 | 7.66 | 7.66 | 7.10 | 7.10 | 7.01 | -7.79% | 1,000 |
| Aug 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | 7.24% | 200 |
| Aug 6, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.00% | 0 |
| Aug 5, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.00% | 0 |
| Aug 4, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.08 | 0.42% | 211 |
| Aug 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0 |
| Jul 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | 0.00% | 141 |
| Jul 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | 0.00% | 148 |
| Jul 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0 |
| Jul 28, 2025 | 6.25 | 7.15 | 6.25 | 7.15 | 7.05 | -2.46% | 38,210 |
| Jul 25, 2025 | 7.32 | 7.33 | 7.32 | 7.33 | 7.23 | 0.00% | 2,047 |
| Jul 24, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.00% | 0 |