Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Klabin Sa | KLBN3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
4.83 | 4.76 | 4.87 | 4.78 | 4.87 |
Industry Sector |
---|
Materiais Básicos / Madeira e Papel / Papel e Celulose |
KLBN3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 4.99 | 5.04 | 4.76 | 4.91 | 311,280 | -0.21 | -4.21% |
1 Month | 4.94 | 5.08 | 4.76 | 4.96 | 275,311 | -0.16 | -3.24% |
3 Months | 4.35 | 5.08 | 4.11 | 4.54 | 377,384 | 0.43 | 9.89% |
6 Months | 4.78 | 5.08 | 4.11 | 4.45 | 452,943 | 0.00 | 0.00% |
1 Year | 3.77 | 5.08 | 3.65 | 4.41 | 440,792 | 1.01 | 26.79% |
3 Years | 6.11 | 6.73 | 3.55 | 4.42 | 389,836 | -1.33 | -21.77% |
5 Years | 4.60 | 6.89 | 2.37 | 4.47 | 358,123 | 0.18 | 3.91% |
KLBN3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
19 Apr 2024 | 4.78 | -0.04 | -0.83% | 4.83 | 4.87 | 4.76 | 688,600 |
18 Apr 2024 | 4.82 | -0.03 | -0.62% | 4.86 | 4.91 | 4.82 | 198,000 |
17 Apr 2024 | 4.85 | -0.05 | -1.02% | 4.86 | 4.92 | 4.80 | 213,400 |
16 Apr 2024 | 4.90 | -0.06 | -1.21% | 4.95 | 4.96 | 4.80 | 660,600 |
13 Apr 2024 | 4.96 | -0.06 | -1.20% | 5.01 | 5.04 | 4.95 | 266,500 |
12 Apr 2024 | 5.02 | 0.00 | 0.00% | 4.99 | 5.03 | 4.96 | 217,900 |
11 Apr 2024 | 5.02 | 0.00 | 0.00% | 5.01 | 5.05 | 4.96 | 239,300 |
10 Apr 2024 | 5.02 | 0.01 | 0.20% | 5.01 | 5.05 | 4.97 | 358,300 |
09 Apr 2024 | 5.01 | 0.07 | 1.42% | 4.94 | 5.01 | 4.90 | 218,300 |
06 Apr 2024 | 4.94 | -0.04 | -0.80% | 4.98 | 5.00 | 4.89 | 191,000 |
05 Apr 2024 | 4.98 | 0.06 | 1.22% | 4.92 | 5.02 | 4.91 | 249,600 |
04 Apr 2024 | 4.92 | -0.08 | -1.60% | 5.00 | 5.02 | 4.90 | 156,200 |
03 Apr 2024 | 5.00 | -0.02 | -0.40% | 5.03 | 5.03 | 4.94 | 251,400 |
02 Apr 2024 | 5.02 | -0.03 | -0.59% | 5.05 | 5.08 | 4.97 | 316,900 |
29 Mar 2024 | 5.05 | 0.01 | 0.20% | 5.04 | 5.07 | 5.00 | 276,400 |
28 Mar 2024 | 5.04 | 0.12 | 2.44% | 4.95 | 5.08 | 4.95 | 278,800 |
27 Mar 2024 | 4.92 | 0.11 | 2.29% | 4.82 | 4.97 | 4.80 | 334,700 |
26 Mar 2024 | 4.81 | -0.08 | -1.64% | 4.89 | 4.91 | 4.78 | 157,400 |
23 Mar 2024 | 4.89 | -0.07 | -1.41% | 4.98 | 4.99 | 4.83 | 249,900 |
22 Mar 2024 | 4.96 | 0.02 | 0.40% | 4.94 | 5.05 | 4.94 | 396,300 |
21 Mar 2024 | 4.94 | 0.05 | 1.02% | 4.86 | 4.95 | 4.85 | 307,200 |
20 Mar 2024 | 4.89 | 0.12 | 2.52% | 4.78 | 5.02 | 4.77 | 544,500 |