Klabin S.A. (KLBAY)
OTC: KLBAY
· Real-Time Price · USD
7.01
0.05 (0.72%)
At close: Sep 04, 2025, 3:41 PM
7.01
0.00%
Pre-market: Sep 05, 2025, 08:00 AM EDT
KLBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 0.00% | 5,000 |
| Sep 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.72% | 739 |
| Sep 3, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.58% | 100 |
| Sep 2, 2025 | 6.90 | 6.92 | 6.75 | 6.92 | 6.92 | 0.14% | 10,123 |
| Aug 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.00% | 3,411 |
| Aug 28, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% | 1,700 |
| Aug 27, 2025 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | 2.99% | 1,815 |
| Aug 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0 |
| Aug 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0 |
| Aug 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.30% | 531 |
| Aug 21, 2025 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 0.45% | 200 |
| 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 |