B3 · BRL
Datos históricos de Klabin S.A.
Klabin S.A. · KLBN4.SA
BRL 3.63
▼ -0.04 (-1.09%)
Última operación · 9/10/2026, 20:05:40 UTC
- Variación en el periodo
- +4.01%
- Máximo
- US$4.21
- 11 de febrero de 2026
- Mínimo
- US$3.24
- 19 de mayo de 2026
- Volumen medio diario
- 4.19 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.69 | 3.70 | 3.60 | 3.63 | −1.09% | 8.34 M |
| 8 oct 2026 | 3.69 | 3.75 | 3.66 | 3.67 | −0.27% | 3.33 M |
| 7 oct 2026 | 3.70 | 3.71 | 3.66 | 3.68 | 0.00% | 6.52 M |
| 6 oct 2026 | 3.71 | 3.75 | 3.67 | 3.68 | 0.00% | 3.73 M |
| 5 oct 2026 | 3.75 | 3.82 | 3.59 | 3.68 | −0.27% | 10.28 M |
| 2 oct 2026 | 3.61 | 3.70 | 3.59 | 3.69 | +3.07% | 3.57 M |
| 1 oct 2026 | 3.61 | 3.63 | 3.55 | 3.58 | −0.56% | 3.09 M |
| 30 sep 2026 | 3.64 | 3.65 | 3.58 | 3.60 | 0.00% | 3.34 M |
| 29 sep 2026 | 3.63 | 3.63 | 3.55 | 3.60 | −0.55% | 3.5 M |
| 28 sep 2026 | 3.59 | 3.63 | 3.53 | 3.62 | +1.12% | 2.09 M |
| 25 sep 2026 | 3.59 | 3.62 | 3.58 | 3.58 | 0.00% | 3.25 M |
| 24 sep 2026 | 3.70 | 3.70 | 3.58 | 3.58 | −2.72% | 4.11 M |
| 23 sep 2026 | 3.79 | 3.79 | 3.67 | 3.68 | −3.16% | 4.89 M |
| 22 sep 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 0.00% | 2.42 M |
| 21 sep 2026 | 3.85 | 3.86 | 3.80 | 3.80 | −1.55% | 2.98 M |
| 18 sep 2026 | 3.88 | 3.89 | 3.85 | 3.86 | −0.52% | 2.96 M |
| 17 sep 2026 | 3.83 | 3.92 | 3.80 | 3.88 | +1.57% | 4.56 M |
| 16 sep 2026 | 3.84 | 3.87 | 3.81 | 3.82 | −0.52% | 2.6 M |
| 15 sep 2026 | 3.80 | 3.85 | 3.78 | 3.84 | +1.05% | 2.19 M |
| 14 sep 2026 | 3.83 | 3.83 | 3.77 | 3.80 | −1.30% | 3.51 M |
| 11 sep 2026 | 3.86 | 3.88 | 3.83 | 3.85 | +0.26% | 2.66 M |
| 10 sep 2026 | 3.85 | 3.89 | 3.84 | 3.84 | −0.26% | 2.51 M |
| 9 sep 2026 | 3.85 | 3.90 | 3.83 | 3.85 | −0.26% | 2.69 M |
| 8 sep 2026 | 3.87 | 3.91 | 3.84 | 3.86 | +0.26% | 4.67 M |
| 4 sep 2026 | 3.86 | 3.88 | 3.83 | 3.85 | −0.26% | 2.62 M |
| 3 sep 2026 | 3.87 | 3.89 | 3.82 | 3.86 | +0.52% | 4.19 M |
| 2 sep 2026 | 3.77 | 3.88 | 3.76 | 3.84 | +2.13% | 5.4 M |
| 1 sep 2026 | 3.72 | 3.79 | 3.72 | 3.76 | +0.27% | 3.87 M |
| 31 ago 2026 | 3.76 | 3.78 | 3.71 | 3.75 | 0.00% | 2.14 M |
| 28 ago 2026 | 3.72 | 3.77 | 3.71 | 3.75 | +1.08% | 3.59 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.