Klabin S.A. (KLBAY)
OTC: KLBAY
· Real-Time Price · USD
7.19
-0.14 (-1.91%)
At close: Sep 26, 2025, 9:30 AM
7.19
0.00%
After-hours: Sep 25, 2025, 08:00 PM EDT
KLBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.91% | 153 |
| 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 |
| 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 |