Klabin S.A. (KLBAY)
OTC: KLBAY
· Real-Time Price · USD
6.75
0.25 (3.85%)
At close: Oct 02, 2025, 3:50 PM
6.74
-0.15%
After-hours: Oct 02, 2025, 08:00 PM EDT
KLBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.00% | 110 |
| Oct 1, 2025 | 6.96 | 6.96 | 6.74 | 6.74 | 6.74 | 3.69% | 3,500 |
| Sep 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | 200 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.52 | 6.52 | 6.52 | -9.32% | 1,420 |
| Sep 26, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.91% | 200 |
| Sep 25, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.00% | 0 |
| Sep 24, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.95% | 300 |
| Sep 23, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.00% | 0 |
| Sep 22, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.00% | 0 |
| Sep 19, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -3.55% | 300 |
| Sep 18, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.00% | 0 |
| Sep 17, 2025 | 6.90 | 7.04 | 6.80 | 7.04 | 7.04 | 2.03% | 1,941 |
| Sep 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 149 |
| Sep 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.83% | 300 |
| Sep 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 0 |
| Sep 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 0 |
| Sep 10, 2025 | 6.50 | 7.25 | 6.50 | 7.25 | 7.25 | 3.42% | 400 |
| Sep 9, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.00% | 0 |
| Sep 8, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.00% | 0 |
| Sep 5, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.00% | 0 |
Page 1 of 136