Klabin Sa A

KLBAY
🏛️ usa →
6.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 8.15 8.15 8.15 8.15 0.0M
2021-12-28 8.25 8.25 8.25 8.25 0.0M
2021-12-23 8.31 8.34 8.25 8.25 0.0M
2021-12-22 8.38 8.44 8.38 8.44 0.0M
2021-12-21 8.25 8.35 8.25 8.35 0.0M
2021-12-20 8.27 8.34 8.27 8.34 0.0M
2021-12-17 8.50 8.52 8.50 8.52 0.0M
2021-12-07 8.13 8.13 8.13 8.13 0.0M
2021-12-06 7.95 8.03 7.95 8.03 0.0M
2021-12-03 7.82 7.82 7.77 7.77 0.0M
2021-12-02 7.89 7.95 7.89 7.95 0.0M
2021-12-01 7.90 7.90 7.90 7.90 0.0M
2021-11-26 7.68 7.68 7.61 7.61 0.0M
2021-11-24 7.72 7.72 7.72 7.72 0.0M
2021-11-23 7.44 7.54 7.39 7.54 0.0M
2021-11-18 7.53 7.53 7.53 7.53 0.3M
2021-11-17 7.65 7.65 7.65 7.65 0.0M
2021-11-16 7.77 7.77 7.72 7.72 0.0M
2021-11-12 7.92 7.92 7.92 7.92 0.0M
2021-11-11 7.66 7.88 7.66 7.88 0.0M
2021-11-09 7.51 7.51 7.51 7.51 0.0M
2021-11-08 7.48 7.49 7.48 7.48 0.0M
2021-11-05 7.34 7.66 7.34 7.64 0.0M
2021-11-04 7.41 7.41 7.35 7.35 0.0M
2021-11-02 7.28 7.37 7.28 7.37 0.0M
2021-11-01 7.55 7.55 7.22 7.29 0.0M
2021-10-29 7.55 7.61 7.55 7.55 0.0M
2021-10-28 7.63 7.63 7.63 7.63 0.0M
2021-10-26 7.95 7.98 7.78 7.98 0.0M
2021-10-25 7.90 7.96 7.90 7.95 0.0M
2021-10-22 7.50 7.55 7.45 7.55 0.0M
2021-10-21 7.22 7.22 7.14 7.14 0.0M
2021-10-20 7.32 7.38 7.27 7.38 0.0M
2021-10-19 7.35 7.39 7.31 7.31 0.0M
2021-10-18 7.52 7.65 7.50 7.65 0.0M
2021-10-13 7.41 7.41 7.41 7.41 0.0M
2021-10-12 7.45 7.58 7.45 7.50 0.0M
2021-10-11 7.51 7.68 7.49 7.55 0.0M
2021-10-08 7.43 7.43 7.43 7.43 0.0M
2021-10-07 7.48 7.48 7.48 7.48 0.0M
2021-10-06 7.68 7.68 7.60 7.60 0.0M
2021-09-30 8.06 8.06 8.06 8.06 0.0M
2021-09-27 8.01 8.01 8.01 8.01 0.0M
2021-09-21 7.77 7.77 7.75 7.75 0.0M
2021-09-17 8.09 8.09 8.09 8.09 0.0M
2021-09-15 8.68 8.68 8.68 8.68 0.0M
2021-09-14 9.00 9.00 9.00 9.00 0.0M
2021-09-13 8.76 8.76 8.76 8.76 0.0M
2021-09-08 8.66 8.66 8.66 8.66 0.0M
2021-08-30 9.27 9.27 9.27 9.27 0.0M
2021-08-24 8.65 8.98 8.65 8.91 0.0M
2021-08-23 8.43 8.52 8.43 8.52 0.0M
2021-08-18 8.60 8.60 8.31 8.31 0.0M
2021-08-16 8.62 8.62 8.62 8.62 0.0M
2021-08-12 8.65 8.65 8.64 8.64 0.0M
2021-08-10 8.75 8.77 8.75 8.77 0.0M
2021-08-02 8.74 8.74 8.74 8.74 0.0M
2021-07-30 8.88 8.88 8.88 8.88 0.0M
2021-07-28 9.00 9.00 8.91 8.91 0.0M
2021-07-27 9.08 9.08 8.97 8.97 0.0M
2021-07-26 8.94 9.08 8.88 9.05 0.0M
2021-07-23 9.05 9.05 8.85 8.87 0.0M
2021-07-22 9.07 9.07 8.72 8.72 0.0M
2021-07-21 9.05 9.05 8.83 8.83 0.0M
2021-07-20 9.13 9.13 9.13 9.13 0.0M
2021-07-19 9.06 9.06 8.92 8.94 0.0M
2021-07-16 9.33 9.33 9.33 9.33 0.0M
2021-07-15 9.46 9.46 9.46 9.46 0.0M
2021-07-14 9.74 9.80 9.70 9.70 0.0M
2021-07-09 9.18 9.18 9.18 9.18 0.0M
2021-07-08 9.37 9.37 9.37 9.37 0.0M
2021-07-07 9.29 9.45 9.29 9.45 0.0M
2021-07-02 9.63 9.63 9.54 9.54 0.0M
2021-07-01 9.66 9.66 9.66 9.66 0.0M
2021-06-25 9.71 9.85 9.71 9.84 0.0M
2021-06-24 9.60 9.85 9.60 9.84 0.0M
2021-06-23 9.47 9.51 9.47 9.51 0.0M
2021-06-22 9.49 9.50 9.49 9.50 0.0M
2021-06-21 9.30 9.60 9.30 9.60 0.0M
2021-06-18 9.18 9.18 9.18 9.18 0.0M
2021-06-17 9.16 9.19 9.16 9.18 0.0M
2021-06-16 9.24 9.26 9.18 9.18 0.0M
2021-06-15 9.51 9.51 9.32 9.32 0.0M
2021-06-11 9.26 9.32 9.26 9.32 0.0M
2021-06-09 9.27 9.27 9.27 9.27 0.0M
2021-06-07 9.29 9.29 9.28 9.29 0.0M
2021-06-02 9.20 9.20 9.13 9.13 0.0M
2021-06-01 9.24 9.24 9.24 9.24 0.0M
2021-05-28 9.30 9.30 9.25 9.30 0.0M
2021-05-27 9.07 9.33 9.07 9.33 0.0M
2021-05-26 8.86 8.87 8.86 8.87 0.0M
2021-05-25 8.92 8.92 8.79 8.79 0.0M
2021-05-24 8.85 9.00 8.85 9.00 0.1M
2021-05-21 8.95 8.97 8.80 8.80 0.0M
2021-05-20 9.17 9.18 8.98 9.00 0.0M
2021-05-19 9.25 9.25 9.25 9.25 0.0M
2021-05-05 9.91 9.91 9.91 9.91 0.0M
2021-04-20 9.99 10.09 9.94 9.95 0.1M
2021-04-14 10.00 10.00 10.00 10.00 0.0M
2021-04-08 10.98 10.98 9.61 9.64 0.0M
2021-04-07 10.54 10.54 9.43 9.43 0.0M
2021-04-01 9.09 9.09 9.09 9.09 0.0M
2021-03-31 8.83 9.05 8.83 8.98 0.1M
2021-03-29 9.00 9.00 9.00 9.00 0.0M
2021-03-24 9.57 10.93 9.57 10.93 0.0M
2021-03-22 9.25 9.25 9.25 9.25 0.0M
2021-03-18 9.64 9.82 9.50 9.50 0.0M
2021-03-17 9.55 9.55 9.45 9.45 0.0M
2021-03-16 9.58 9.58 9.58 9.58 0.0M
2021-03-15 9.23 9.23 9.23 9.23 0.0M
2021-03-11 9.33 9.33 9.33 9.33 0.0M
2021-03-09 9.60 9.60 9.60 9.60 0.0M
2021-03-08 9.46 9.46 9.46 9.46 0.0M
2021-03-04 9.74 9.74 9.63 9.69 0.0M
2021-03-01 10.18 10.18 10.18 10.18 0.0M
2021-02-26 9.95 10.59 9.77 10.59 0.0M
2021-02-23 10.35 10.35 10.35 10.35 0.0M
2021-02-19 9.97 10.00 9.97 10.00 0.1M
2021-02-17 9.68 9.68 9.55 9.55 0.1M
2021-02-11 9.59 9.59 9.59 9.59 0.0M
2021-02-10 9.27 9.27 9.27 9.27 0.0M
2021-02-05 9.50 9.50 9.50 9.50 0.0M
2021-02-04 9.09 9.09 9.09 9.09 0.0M
2021-01-28 7.96 9.59 7.96 7.96 0.0M
2021-01-26 9.27 9.73 9.27 9.27 0.0M
2021-01-25 7.77 7.77 7.77 7.77 0.0M
2021-01-11 10.77 10.77 9.86 9.86 0.0M
2021-01-07 9.32 9.72 9.32 9.72 0.0M
2021-01-04 9.23 9.23 9.23 9.23 0.0M