Klabin S.A. (KLBAY)
OTC: KLBAY
· Real-Time Price · USD
6.85
-0.14 (-2.00%)
At close: Aug 14, 2025, 3:58 PM
6.85
0.00%
After-hours: Aug 14, 2025, 03:58 PM EDT
KLBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.58% | 200 |
| Aug 13, 2025 | 7.05 | 7.05 | 6.89 | 6.89 | 6.89 | -1.43% | 4,624 |
| Aug 12, 2025 | 7.15 | 7.15 | 6.99 | 6.99 | 6.99 | -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 | 7.10 | -7.79% | 1,000 |
| Aug 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 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 | 7.18 | 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 | 7.15 | 0.00% | 141 |
| Jul 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 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 | 7.15 | -2.46% | 38,210 |
| Jul 25, 2025 | 7.32 | 7.33 | 7.32 | 7.33 | 7.33 | 0.00% | 2,047 |
| Jul 24, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.00% | 0 |
| Jul 23, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.95% | 200 |
| Jul 22, 2025 | 7.28 | 7.28 | 6.79 | 6.79 | 6.79 | -5.56% | 300 |
| Jul 21, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.00% | 0 |
| Jul 18, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.00% | 0 |