2m 2m 2m 2m 2m 2m 2m
Klabin Sp ADR (KLBAY)
OTC
$6.65+$0.15 (+2.28%)
Price as of Jun 25, 2026- N/AMarket Cap
- 1.89%1-Year Change
- Paper & Paper ProductsIndustry
Klabin Sp ADR (KLBAY)
$6.65+$0.15 (+2.28%)
- 1 Month+0.12%Low Price$6.49High Price$6.80
- 3 Months-9.92%Low Price$6.49High Price$7.78
- 1 Year+1.89%Low Price$6.41High Price$9.75
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/25/2026 | 6.69 | 6.69 | 6.57 | 6.65 | +2.28% | 1,216 |
06/24/2026 | 6.48 | 6.50 | 6.35 | 6.50 | -0.76% | 3,144 |
06/23/2026 | 6.59 | 6.59 | 6.52 | 6.55 | -0.61% | 2,832 |
06/22/2026 | 6.58 | 6.59 | 6.58 | 6.59 | -0.78% | 936 |
06/18/2026 | 6.65 | 6.65 | 6.55 | 6.64 | -0.87% | 3,661 |
06/17/2026 | 6.72 | 6.85 | 6.70 | 6.70 | -0.30% | 2,477 |
06/16/2026 | 6.65 | 6.75 | 6.63 | 6.72 | -1.10% | 9,467 |
06/15/2026 | 6.90 | 6.90 | 6.73 | 6.80 | +0.22% | 2,547 |
06/12/2026 | 6.61 | 6.78 | 6.57 | 6.78 | +4.47% | 2,368 |
06/11/2026 | 6.53 | 6.53 | 6.49 | 6.49 | -1.82% | 13,580 |
06/10/2026 | 6.69 | 6.69 | 6.50 | 6.61 | +1.69% | 3,135 |
06/09/2026 | 6.53 | 6.57 | 6.50 | 6.50 | -1.20% | 9,377 |
06/08/2026 | 6.68 | 6.70 | 6.51 | 6.58 | -2.82% | 21,441 |
06/05/2026 | 6.67 | 6.77 | 6.60 | 6.77 | +1.88% | 1,633 |
06/04/2026 | 6.70 | 6.70 | 6.59 | 6.65 | -0.82% | 5,488 |
06/03/2026 | 6.69 | 6.70 | 6.68 | 6.70 | -1.03% | 22,555 |
06/02/2026 | 6.72 | 6.77 | 6.70 | 6.77 | +0.74% | 2,505 |
06/01/2026 | 6.56 | 6.72 | 6.56 | 6.72 | +1.28% | 4,323 |
05/29/2026 | 6.67 | 6.67 | 6.52 | 6.64 | +0.84% | 5,355 |
05/28/2026 | 6.60 | 6.62 | 6.51 | 6.58 | -2.08% | 1,671 |
05/27/2026 | 6.72 | 6.72 | 6.69 | 6.72 | +0.60% | 13,455 |
05/26/2026 | 6.63 | 6.68 | 6.62 | 6.68 | +0.60% | 2,670 |
05/22/2026 | 6.59 | 6.64 | 6.59 | 6.64 | -0.75% | 318 |
05/21/2026 | 6.65 | 6.69 | 6.49 | 6.69 | +0.45% | 1,711 |
05/20/2026 | 6.66 | 6.66 | 6.61 | 6.66 | +2.46% | 2,575 |
05/19/2026 | 6.53 | 6.53 | 6.45 | 6.50 | -0.15% | 5,608 |
05/18/2026 | 6.64 | 6.64 | 6.50 | 6.51 | 0.00% | 3,370 |
05/15/2026 | 6.57 | 6.58 | 6.51 | 6.51 | -6.73% | 3,561 |
05/12/2026 | 7.00 | 7.00 | 6.91 | 6.98 | -1.20% | 34,886 |
05/08/2026 | 7.15 | 7.15 | 7.07 | 7.07 | +0.50% | 921 |
05/07/2026 | 7.03 | 7.03 | 7.03 | 7.03 | -0.11% | 361 |
05/06/2026 | 7.10 | 7.10 | 6.89 | 7.04 | -0.81% | 3,235 |
05/05/2026 | 7.00 | 7.16 | 6.95 | 7.10 | +0.50% | 5,482 |
05/04/2026 | 7.10 | 7.10 | 7.04 | 7.06 | -0.14% | 10,312 |
05/01/2026 | 7.15 | 7.15 | 7.07 | 7.07 | -2.35% | 17,666 |
04/30/2026 | 7.04 | 7.25 | 7.04 | 7.24 | +2.10% | 17,114 |
04/29/2026 | 7.09 | 7.09 | 7.09 | 7.09 | +0.20% | 461 |
04/28/2026 | 7.20 | 7.20 | 7.08 | 7.08 | -3.25% | 559 |
04/27/2026 | 7.32 | 7.32 | 7.32 | 7.32 | +1.60% | 241 |
04/24/2026 | 7.30 | 7.30 | 7.20 | 7.20 | -0.48% | 4,854 |
04/23/2026 | 7.38 | 7.38 | 7.24 | 7.24 | -3.46% | 2,911 |
04/22/2026 | 7.55 | 7.66 | 7.49 | 7.49 | -2.03% | 4,531 |
04/21/2026 | 7.65 | 7.65 | 7.65 | 7.65 | +2.55% | 315 |
04/20/2026 | 7.55 | 7.55 | 7.46 | 7.46 | -1.58% | 571 |
04/17/2026 | 7.65 | 7.66 | 7.58 | 7.58 | -0.79% | 1,406 |
04/16/2026 | 7.67 | 7.67 | 7.64 | 7.64 | -1.20% | 573 |
04/15/2026 | 7.73 | 7.73 | 7.73 | 7.73 | -0.65% | 398 |
04/14/2026 | 7.86 | 7.86 | 7.78 | 7.78 | +2.95% | 3,359 |
04/10/2026 | 7.56 | 7.56 | 7.56 | 7.56 | -0.98% | 778 |
04/09/2026 | 7.63 | 7.64 | 7.63 | 7.64 | +3.02% | 462 |
04/08/2026 | 7.34 | 7.41 | 7.34 | 7.41 | +5.87% | 2,580 |
04/07/2026 | 7.02 | 7.02 | 7.00 | 7.00 | -5.25% | 13,146 |
04/06/2026 | 7.39 | 7.39 | 7.39 | 7.39 | -0.64% | 410 |
04/02/2026 | 7.54 | 7.54 | 7.41 | 7.44 | -2.62% | 14,713 |
04/01/2026 | 7.64 | 7.64 | 7.64 | 7.64 | +1.33% | 413 |
03/31/2026 | 7.53 | 7.54 | 7.53 | 7.54 | +0.47% | 1,585 |
03/30/2026 | 7.40 | 7.50 | 7.35 | 7.50 | +2.32% | 655 |
03/27/2026 | 7.29 | 7.40 | 7.29 | 7.33 | -0.94% | 6,357 |
03/26/2026 | 7.39 | 7.40 | 7.39 | 7.40 | +0.27% | 1,033 |
03/25/2026 | 7.42 | 7.46 | 7.38 | 7.38 | +4.09% | 17,691 |
03/23/2026 | 6.96 | 7.36 | 6.96 | 7.09 | -0.42% | 2,719 |
03/19/2026 | 7.12 | 7.12 | 7.12 | 7.12 | -4.46% | 179 |
03/18/2026 | 7.45 | 7.45 | 7.45 | 7.45 | -1.29% | 200 |
03/17/2026 | 7.55 | 7.55 | 7.55 | 7.55 | +2.03% | 310 |
03/16/2026 | 7.41 | 7.42 | 7.40 | 7.40 | +1.51% | 47,111 |
03/13/2026 | 7.29 | 7.29 | 7.29 | 7.29 | -4.98% | 164 |
03/10/2026 | 7.60 | 7.68 | 7.60 | 7.67 | +1.08% | 4,107 |
03/09/2026 | 7.59 | 7.59 | 7.59 | 7.59 | +2.29% | 335 |
03/06/2026 | 7.52 | 7.52 | 7.29 | 7.42 | -1.46% | 4,416 |
03/05/2026 | 7.54 | 7.54 | 7.53 | 7.53 | -1.83% | 21,143 |
03/04/2026 | 7.54 | 7.68 | 7.54 | 7.67 | +0.92% | 20,133 |
03/03/2026 | 7.63 | 7.63 | 7.50 | 7.60 | -6.40% | 1,356 |
02/27/2026 | 8.04 | 8.12 | 8.04 | 8.12 | +0.09% | 551 |
02/26/2026 | 7.97 | 8.11 | 7.97 | 8.11 | +0.53% | 6,375 |
02/25/2026 | 8.09 | 8.09 | 8.07 | 8.07 | +2.02% | 486 |
02/24/2026 | 7.97 | 7.97 | 7.91 | 7.91 | +1.93% | 2,246 |
02/20/2026 | 7.73 | 7.78 | 7.73 | 7.76 | +0.26% | 1,778 |
02/19/2026 | 7.88 | 7.88 | 7.71 | 7.74 | +1.18% | 1,764 |
02/18/2026 | 7.77 | 7.77 | 7.65 | 7.65 | -7.94% | 2,574 |
02/17/2026 | 7.85 | 8.34 | 7.85 | 8.31 | +7.23% | 3,255 |
02/13/2026 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 308 |
02/12/2026 | 7.85 | 7.90 | 7.80 | 7.80 | -3.70% | 10,631 |
02/11/2026 | 7.85 | 8.10 | 7.85 | 8.10 | +5.33% | 1,430 |
02/10/2026 | 7.69 | 7.69 | 7.69 | 7.69 | +0.52% | 297 |
02/09/2026 | 7.49 | 7.74 | 7.49 | 7.65 | +2.96% | 3,169 |
02/06/2026 | 7.52 | 7.52 | 7.43 | 7.43 | -0.20% | 611 |
02/05/2026 | 7.45 | 7.45 | 7.45 | 7.45 | +1.29% | 336 |
02/04/2026 | 7.35 | 7.35 | 7.35 | 7.35 | +1.52% | 938 |
02/03/2026 | 7.24 | 7.24 | 7.24 | 7.24 | -1.09% | 6,053 |
02/02/2026 | 7.32 | 7.44 | 7.32 | 7.32 | +0.32% | 6,856 |
01/30/2026 | 7.31 | 7.31 | 7.30 | 7.30 | -0.93% | 1,054 |
01/29/2026 | 7.44 | 7.51 | 7.37 | 7.37 | -2.84% | 1,472 |
01/28/2026 | 7.49 | 7.58 | 7.49 | 7.58 | +1.74% | 1,337 |
01/27/2026 | 7.52 | 7.52 | 7.39 | 7.45 | +0.78% | 18,642 |
01/26/2026 | 7.24 | 7.39 | 7.24 | 7.39 | +2.25% | 1,506 |
01/23/2026 | 7.16 | 7.35 | 7.16 | 7.23 | -0.41% | 3,133 |
01/22/2026 | 7.28 | 7.32 | 7.26 | 7.26 | +3.71% | 1,188 |
01/21/2026 | 7.00 | 7.11 | 7.00 | 7.00 | +1.60% | 424 |
01/20/2026 | 7.00 | 7.00 | 6.87 | 6.89 | -7.76% | 1,188 |
01/16/2026 | 6.96 | 7.47 | 6.96 | 7.47 | +5.66% | 16,706 |