Advertisement
U.S. markets closed

Klabin S.A. (KLBAY)

Other OTC - Other OTC Delayed Price. Currency in USD
10.030.00 (0.00%)
At close: 10:52AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.0310.0310.0310.0310.03200
Mar 27, 202410.0610.0610.0310.0310.03500
Mar 26, 20249.629.629.629.629.62-
Mar 25, 20249.609.629.609.629.62700
Mar 22, 20249.949.949.949.949.94-
Mar 21, 20249.909.949.909.949.941,200
Mar 20, 202410.2610.269.609.609.603,900
Mar 19, 20249.629.699.619.649.6410,100
Mar 18, 20249.359.429.359.429.42800
Mar 15, 20249.079.079.079.079.071,600
Mar 14, 20249.029.099.029.099.09500
Mar 13, 20249.089.089.089.089.081,100
Mar 12, 20248.808.808.808.808.80500
Mar 11, 20248.758.758.758.758.75-
Mar 08, 20248.728.758.728.758.75400
Mar 07, 20249.539.538.968.968.96200
Mar 06, 20248.958.958.958.958.95-
Mar 05, 20248.958.958.958.958.95100
Mar 04, 20249.009.009.009.009.00600
Mar 01, 20249.019.069.019.069.06600
Feb 29, 20248.989.088.959.039.0312,000
Feb 28, 20248.579.098.579.099.093,700
Feb 27, 20248.829.058.829.059.0515,500
Feb 26, 20248.728.798.728.798.794,500
Feb 23, 20248.788.788.628.628.6261,400
Feb 22, 20248.758.838.758.838.8372,300
Feb 21, 20248.758.758.758.758.75-
Feb 20, 20248.728.808.698.758.7527,200
Feb 16, 20248.708.708.708.708.70-
Feb 16, 20240.07 Dividend
Feb 15, 20248.708.708.708.708.63-
Feb 14, 20248.698.708.698.708.636,100
Feb 13, 20248.708.708.708.708.63500
Feb 12, 20248.748.748.748.748.67100
Feb 09, 20248.748.748.748.748.67-
Feb 08, 20248.748.748.748.748.67200
Feb 07, 20248.958.958.958.958.88100
Feb 06, 20248.688.688.688.688.612,100
Feb 05, 20248.508.648.248.578.5042,100
Feb 02, 20248.508.608.508.608.5310,300
Feb 01, 20248.508.508.508.508.43900
Jan 31, 20248.518.518.518.518.44200
Jan 30, 20248.688.688.688.688.61-
Jan 29, 20248.688.688.688.688.611,400
Jan 26, 20248.688.688.688.688.61100
Jan 25, 20249.959.957.428.688.612,200
Jan 24, 20248.508.508.508.508.43-
Jan 23, 20248.508.508.508.508.43-
Jan 22, 20248.508.508.508.508.43-
Jan 19, 20249.409.408.508.508.431,100
Jan 18, 20249.409.409.409.409.32-
Jan 17, 20248.999.408.999.409.321,300
Jan 16, 20249.309.309.309.309.23-
Jan 12, 20249.329.379.309.309.2336,800
Jan 11, 20249.109.279.069.279.207,300
Jan 10, 20249.039.039.039.038.96-
Jan 09, 20249.009.049.009.038.96600
Jan 08, 20248.988.988.988.988.91-
Jan 05, 20249.059.058.988.988.9121,500
Jan 04, 20249.289.289.289.289.21-
Jan 03, 20249.289.289.289.289.21-
Jan 02, 20249.289.289.289.289.21-
Dec 29, 20239.289.289.289.289.21-
Dec 28, 20239.179.289.179.289.213,800
Dec 27, 20239.009.129.009.129.0525,100
Dec 26, 20238.938.938.938.938.86-
Dec 22, 20238.938.938.938.938.86200
Dec 22, 20230.017 Dividend
Dec 21, 20238.608.608.608.608.51200
Dec 20, 20238.958.958.958.958.86100
Dec 19, 20238.758.758.758.758.66500
Dec 18, 20238.558.968.448.858.762,200
Dec 15, 20238.758.758.758.758.661,400
Dec 14, 20238.968.968.668.758.662,700
Dec 13, 20238.568.678.348.568.477,300
Dec 12, 20238.668.668.668.668.57-
Dec 11, 20238.668.668.668.668.57-
Dec 08, 20238.668.668.668.668.57200
Dec 07, 20238.478.478.478.478.39-
Dec 06, 20238.478.478.478.478.39-
Dec 05, 20238.478.478.478.478.39-
Dec 04, 20238.468.478.468.478.396,600
Dec 01, 20239.009.008.598.658.5650,700
Nov 30, 20239.369.439.009.008.918,700
Nov 29, 20239.349.349.349.349.25300
Nov 28, 20239.269.269.269.269.17-
Nov 27, 20239.269.269.269.269.17-
Nov 24, 20239.269.269.269.269.176,800
Nov 22, 20239.459.459.459.459.36100
Nov 21, 20239.749.749.459.459.361,500
Nov 20, 20239.509.509.509.509.40-
Nov 17, 20239.509.509.509.509.40-
Nov 16, 20239.509.509.509.509.40-
Nov 15, 20239.509.509.509.509.40100
Nov 14, 20239.509.509.509.509.40-
Nov 13, 20239.379.509.379.509.401,500
Nov 10, 20239.009.759.009.759.65600
Nov 09, 20239.909.909.909.909.80-
Nov 08, 20239.659.909.659.909.801,300
Nov 07, 20239.409.409.409.409.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...