Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Klabin Sa | KLBN4 | Bovespa | Preference Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
4.14 | 4.04 | 4.14 | 4.04 | 4.15 |
Industry Sector |
---|
Materiais Básicos / Madeira e Papel / Papel e Celulose |
KLBN4 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 4.17 | 4.24 | 4.04 | 4.18 | 1,156,700 | -0.12 | -2.88% |
1 Month | 4.68 | 4.72 | 4.04 | 4.32 | 1,605,863 | -0.63 | -13.46% |
3 Months | 4.49 | 5.08 | 4.04 | 4.62 | 1,456,863 | -0.44 | -9.80% |
6 Months | 4.69 | 5.08 | 4.04 | 4.42 | 1,992,699 | -0.64 | -13.65% |
1 Year | 4.22 | 5.08 | 4.04 | 4.47 | 1,995,421 | -0.17 | -4.03% |
3 Years | 5.15 | 5.24 | 3.48 | 4.20 | 1,934,492 | -1.10 | -21.36% |
5 Years | 2.85 | 6.25 | 2.35 | 4.27 | 1,779,375 | 1.20 | 42.11% |
KLBN4 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 4.07 | -0.08 | -1.93% | 4.14 | 4.14 | 4.04 | 3,029,100 |
May 29 2024 | 4.15 | -0.05 | -1.19% | 4.17 | 4.18 | 4.10 | 988,600 |
May 28 2024 | 4.20 | 0.01 | 0.24% | 4.22 | 4.23 | 4.16 | 852,700 |
May 27 2024 | 4.19 | 0.00 | 0.00% | 4.20 | 4.24 | 4.18 | 822,500 |
May 24 2024 | 4.19 | 0.02 | 0.48% | 4.17 | 4.22 | 4.14 | 1,963,000 |
May 23 2024 | 4.17 | -0.04 | -0.95% | 4.23 | 4.24 | 4.14 | 2,131,500 |
May 22 2024 | 4.21 | -0.08 | -1.86% | 4.30 | 4.30 | 4.19 | 2,175,800 |
May 21 2024 | 4.29 | -0.02 | -0.46% | 4.33 | 4.33 | 4.28 | 1,587,900 |
May 20 2024 | 4.31 | 0.05 | 1.17% | 4.28 | 4.37 | 4.28 | 1,363,100 |
May 17 2024 | 4.26 | -0.10 | -2.29% | 4.34 | 4.35 | 4.26 | 1,422,000 |
May 16 2024 | 4.36 | 0.02 | 0.46% | 4.34 | 4.36 | 4.30 | 1,261,700 |
May 15 2024 | 4.34 | 0.03 | 0.70% | 4.31 | 4.34 | 4.25 | 1,071,700 |
May 14 2024 | 4.31 | -0.05 | -1.15% | 4.32 | 4.37 | 4.28 | 1,289,800 |
May 13 2024 | 4.36 | 0.04 | 0.93% | 4.33 | 4.36 | 4.31 | 1,029,100 |
May 10 2024 | 4.32 | -0.03 | -0.69% | 4.35 | 4.35 | 4.28 | 1,214,800 |
May 09 2024 | 4.35 | 0.02 | 0.46% | 4.32 | 4.38 | 4.26 | 1,461,800 |
May 08 2024 | 4.33 | 0.05 | 1.17% | 4.27 | 4.37 | 4.23 | 2,099,000 |
May 07 2024 | 4.28 | -0.35 | -7.56% | 4.27 | 4.28 | 4.17 | 4,182,600 |
May 06 2024 | 4.63 | -0.09 | -1.91% | 4.69 | 4.70 | 4.59 | 1,966,000 |
May 03 2024 | 4.72 | 0.05 | 1.07% | 4.68 | 4.72 | 4.67 | 1,627,800 |
May 02 2024 | 4.67 | 0.08 | 1.74% | 4.59 | 4.70 | 4.59 | 1,300,500 |