Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Klabin Sa | KLBN4 | Bovespa | Preference Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
4.63 | 4.59 | 4.64 | 4.63 | 4.64 |
Industry Sector |
---|
Materiais Básicos / Madeira e Papel / Papel e Celulose |
KLBN4 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 4.93 | 4.93 | 4.59 | 4.72 | 1,249,560 | -0.30 | -6.09% |
1 Month | 5.04 | 5.08 | 4.59 | 4.89 | 1,229,895 | -0.41 | -8.13% |
3 Months | 4.20 | 5.08 | 4.11 | 4.61 | 1,590,525 | 0.43 | 10.24% |
6 Months | 4.42 | 5.08 | 4.09 | 4.45 | 1,995,584 | 0.21 | 4.75% |
1 Year | 3.82 | 5.08 | 3.81 | 4.43 | 2,099,438 | 0.81 | 21.20% |
3 Years | 5.60 | 5.70 | 3.48 | 4.23 | 1,936,132 | -0.97 | -17.32% |
5 Years | 3.12 | 6.25 | 2.35 | 4.26 | 1,764,378 | 1.51 | 48.40% |
KLBN4 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.64 | 4.59 | 838,600 |
27 Apr 2024 | 4.63 | 0.01 | 0.22% | 4.64 | 4.70 | 4.61 | 1,281,300 |
26 Apr 2024 | 4.62 | -0.11 | -2.33% | 4.67 | 4.69 | 4.61 | 1,301,400 |
25 Apr 2024 | 4.73 | -0.07 | -1.46% | 4.77 | 4.80 | 4.70 | 823,400 |
24 Apr 2024 | 4.80 | -0.02 | -0.41% | 4.82 | 4.83 | 4.72 | 1,513,100 |
23 Apr 2024 | 4.82 | -0.09 | -1.83% | 4.93 | 4.93 | 4.81 | 1,328,600 |
20 Apr 2024 | 4.91 | 0.07 | 1.45% | 4.85 | 4.93 | 4.82 | 642,700 |
19 Apr 2024 | 4.84 | -0.04 | -0.82% | 4.89 | 4.91 | 4.82 | 2,048,100 |
18 Apr 2024 | 4.88 | -0.02 | -0.41% | 4.91 | 4.93 | 4.86 | 791,800 |
17 Apr 2024 | 4.90 | -0.02 | -0.41% | 4.91 | 4.97 | 4.87 | 1,028,900 |
16 Apr 2024 | 4.92 | -0.07 | -1.40% | 4.98 | 4.99 | 4.90 | 3,722,600 |
13 Apr 2024 | 4.99 | -0.04 | -0.80% | 5.00 | 5.05 | 4.97 | 794,000 |
12 Apr 2024 | 5.03 | 0.00 | 0.00% | 5.01 | 5.04 | 4.97 | 1,139,500 |
11 Apr 2024 | 5.03 | -0.04 | -0.79% | 5.06 | 5.08 | 4.98 | 1,228,100 |
10 Apr 2024 | 5.07 | 0.10 | 2.01% | 4.98 | 5.07 | 4.98 | 919,700 |
09 Apr 2024 | 4.97 | 0.04 | 0.81% | 4.92 | 5.01 | 4.91 | 1,231,100 |
06 Apr 2024 | 4.93 | -0.07 | -1.40% | 4.98 | 4.99 | 4.90 | 697,100 |
05 Apr 2024 | 5.00 | 0.07 | 1.42% | 4.92 | 5.04 | 4.91 | 907,900 |
04 Apr 2024 | 4.93 | -0.09 | -1.79% | 5.01 | 5.03 | 4.89 | 1,005,600 |
03 Apr 2024 | 5.02 | 0.00 | 0.00% | 4.99 | 5.02 | 4.92 | 909,000 |
02 Apr 2024 | 5.02 | -0.02 | -0.40% | 5.04 | 5.06 | 4.96 | 1,284,000 |