OTC Markets OTCPK - Delayed Quote
USD
Klabin S.A. (KLBAY)
6.28
-0.07
(-1.10%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.37
6.37
6.28
6.28
6.28
2,600
Oct 29, 2026
6.49
6.49
6.35
6.35
6.35
7,200
Oct 28, 2026
6.62
6.64
6.50
6.64
6.64
7,200
Oct 27, 2026
7.03
7.11
7.03
7.11
7.11
1,700
Oct 26, 2026
6.65
7.12
6.60
7.12
7.12
10,000
Oct 23, 2026
7.13
7.23
7.10
7.23
7.23
10,400
Oct 22, 2026
7.24
7.24
7.15
7.15
7.15
700
Oct 21, 2026
7.27
7.27
7.20
7.20
7.20
400
Oct 20, 2026
7.37
7.45
7.31
7.45
7.45
7,000
Oct 19, 2026
7.17
7.17
7.17
7.17
7.17
-
Oct 16, 2026
7.17
7.17
7.17
7.17
7.17
100
Oct 15, 2026
7.17
7.25
7.17
7.19
7.19
3,900
Oct 14, 2026
7.22
7.38
7.19
7.19
7.19
1,500
Oct 13, 2026
7.27
7.29
7.23
7.23
7.23
11,500
Oct 12, 2026
7.30
7.30
7.30
7.30
7.30
2,400
Oct 9, 2026
7.35
7.35
7.28
7.28
7.28
1,600
Oct 8, 2026
7.51
7.51
7.29
7.41
7.41
7,400
Oct 7, 2026
7.29
7.29
7.29
7.29
7.29
-
Oct 6, 2026
7.29
7.29
7.29
7.29
7.29
-
Oct 5, 2026
7.47
7.47
7.23
7.29
7.29
4,600
Oct 2, 2026
6.98
7.02
6.98
7.02
7.02
1,200
Oct 1, 2026
6.85
6.90
6.78
6.88
6.88
5,700
Sep 30, 2026
7.04
7.04
7.04
7.04
7.04
300
Sep 29, 2026
6.96
6.96
6.89
6.89
6.89
400
Sep 28, 2026
6.87
6.87
6.87
6.87
6.87
-
Sep 25, 2026
7.02
7.06
6.87
6.87
6.87
2,400
Sep 24, 2026
7.11
7.18
6.80
6.80
6.80
5,200
Sep 23, 2026
7.31
7.34
7.27
7.34
7.34
1,400
Sep 22, 2026
7.50
7.50
7.42
7.42
7.42
1,300
Sep 21, 2026
7.62
7.62
7.57
7.57
7.57
2,100
Sep 18, 2026
7.66
7.66
7.60
7.60
7.60
1,000
Sep 17, 2026
7.64
7.64
7.64
7.64
7.64
3,600
Sep 16, 2026
7.52
7.52
7.52
7.52
7.52
300
Sep 15, 2026
7.54
7.60
7.54
7.60
7.60
900
Sep 14, 2026
7.45
7.57
7.45
7.57
7.57
600
Sep 11, 2026
7.66
7.66
7.66
7.66
7.66
-
Sep 10, 2026
7.66
7.66
7.66
7.66
7.66
600
Sep 9, 2026
7.72
7.72
7.72
7.72
7.72
-
Sep 8, 2026
7.70
7.74
7.67
7.72
7.72
4,200
Sep 4, 2026
7.54
7.54
7.54
7.54
7.54
1,900
Sep 3, 2026
7.58
7.65
7.58
7.65
7.65
600
Sep 2, 2026
7.56
7.66
7.51
7.51
7.51
2,300
Sep 1, 2026
7.29
7.46
7.29
7.40
7.40
2,500
Aug 31, 2026
7.30
7.37
7.30
7.37
7.37
1,800
Aug 28, 2026
7.23
7.30
7.20
7.26
7.26
7,100
Aug 27, 2026
7.27
7.27
7.19
7.19
7.19
300
Aug 26, 2026
7.19
7.33
7.14
7.33
7.33
1,200
Aug 25, 2026
7.34
7.38
7.12
7.15
7.15
4,400
Aug 24, 2026
7.25
7.32
7.25
7.26
7.26
3,800
Aug 21, 2026
7.19
7.27
7.11
7.11
7.11
15,400
Aug 20, 2026
6.93
7.03
6.93
6.95
6.95
14,800
Aug 19, 2026
6.82
6.82
6.82
6.82
6.82
200
Aug 18, 2026
6.77
6.77
6.74
6.77
6.77
1,400
Aug 17, 2026
6.78
6.78
6.70
6.70
6.70
2,000
Aug 14, 2026
6.77
6.81
6.73
6.81
6.81
1,900
Aug 13, 2026
6.90
6.95
6.76
6.95
6.95
5,100
Aug 12, 2026
6.88
6.90
6.86
6.90
6.90
2,700
Aug 11, 2026
7.01
7.06
6.83
6.87
6.87
6,100
Aug 10, 2026
7.07
7.08
7.05
7.05
7.05
7,000
Aug 7, 2026
7.11
7.11
7.11
7.11
7.11
200
Aug 6, 2026
7.17
7.24
7.14
7.15
7.15
1,500
Aug 5, 2026
7.17
7.17
7.17
7.17
7.17
-
Aug 4, 2026
7.22
7.22
7.08
7.17
7.17
2,600
Aug 3, 2026
7.26
7.26
7.26
7.26
7.26
300
Jul 31, 2026
7.09
7.17
7.08
7.13
7.13
27,400
Jul 30, 2026
7.12
7.22
7.12
7.17
7.17
10,600
Jul 29, 2026
6.98
6.98
6.98
6.98
6.98
-
Jul 28, 2026
6.98
6.98
6.98
6.98
6.98
-
Jul 27, 2026
6.90
7.00
6.90
6.98
6.98
1,400
Jul 24, 2026
6.90
6.90
6.90
6.90
6.90
300
Jul 23, 2026
6.95
6.95
6.83
6.83
6.83
2,600
Jul 22, 2026
6.97
6.97
6.97
6.97
6.97
-
Jul 21, 2026
6.89
6.97
6.85
6.97
6.97
700
Jul 20, 2026
6.84
6.84
6.84
6.84
6.84
2,400
Jul 17, 2026
6.77
6.89
6.77
6.89
6.89
2,800
Jul 16, 2026
6.76
6.76
6.76
6.76
6.76
600
Jul 15, 2026
6.80
6.90
6.80
6.90
6.90
4,000
Jul 14, 2026
6.76
6.83
6.76
6.83
6.83
2,000
Jul 13, 2026
6.86
6.86
6.86
6.86
6.86
400
Jul 10, 2026
6.83
6.83
6.83
6.83
6.83
600
Jul 9, 2026
6.63
6.79
6.63
6.79
6.79
3,600
Jul 8, 2026
6.52
6.74
6.52
6.74
6.74
800
Jul 7, 2026
6.68
6.72
6.68
6.72
6.72
500
Jul 6, 2026
6.67
6.69
6.60
6.69
6.69
2,400
Jul 2, 2026
6.57
6.57
6.44
6.44
6.44
400
Jul 1, 2026
6.48
6.59
6.48
6.59
6.59
5,000
Jun 30, 2026
6.50
6.54
6.50
6.54
6.54
1,900
Jun 29, 2026
6.52
6.58
6.44
6.58
6.58
2,800
Jun 26, 2026
6.57
6.61
6.57
6.61
6.61
11,400
Jun 25, 2026
6.69
6.69
6.57
6.65
6.65
1,200
Jun 24, 2026
6.48
6.50
6.35
6.50
6.50
3,100
Jun 23, 2026
6.59
6.59
6.52
6.55
6.55
2,800
Jun 22, 2026
6.58
6.59
6.58
6.59
6.59
900
Jun 18, 2026
6.65
6.65
6.55
6.64
6.64
3,700
Jun 17, 2026
6.72
6.85
6.70
6.70
6.70
2,500
Jun 16, 2026
6.65
6.75
6.63
6.72
6.72
9,500
Jun 15, 2026
6.90
6.90
6.73
6.80
6.80
2,500
Jun 12, 2026
6.61
6.78
6.57
6.78
6.78
2,400
Jun 11, 2026
6.53
6.53
6.49
6.49
6.49
13,600
Jun 10, 2026
6.69
6.69
6.50
6.61
6.61
3,100
Jun 9, 2026
6.53
6.57
6.50
6.50
6.50
9,400
Jun 8, 2026
6.68
6.70
6.51
6.58
6.58
21,400
Jun 5, 2026
6.67
6.77
6.60
6.77
6.77
1,600
Jun 4, 2026
6.70
6.70
6.59
6.65
6.65
5,500
Jun 3, 2026
6.69
6.70
6.68
6.70
6.70
22,600
Jun 2, 2026
6.72
6.77
6.70
6.77
6.77
2,500
Jun 1, 2026
6.56
6.72
6.56
6.72
6.72
4,300
May 29, 2026
6.67
6.67
6.52
6.64
6.64
5,400
May 28, 2026
6.60
6.62
6.51
6.58
6.58
1,700
May 27, 2026
6.72
6.72
6.69
6.72
6.72
13,500
May 26, 2026
6.63
6.68
6.62
6.68
6.68
2,700
May 22, 2026
6.59
6.64
6.59
6.64
6.64
300
May 21, 2026
6.65
6.69
6.49
6.69
6.69
1,700
May 20, 2026
6.66
6.66
6.61
6.66
6.66
2,600
May 19, 2026
6.53
6.53
6.45
6.50
6.50
5,600
May 18, 2026
6.64
6.64
6.50
6.51
6.51
3,400
May 15, 2026
6.57
6.58
6.51
6.51
6.51
3,600
May 14, 2026
6.98
6.98
6.98
6.98
6.98
-
May 13, 2026
6.98
6.98
6.98
6.98
6.98
-
May 12, 2026
7.00
7.00
6.91
6.98
6.98
34,900
May 11, 2026
7.07
7.07
7.07
7.07
7.07
-
May 8, 2026
7.15
7.15
7.07
7.07
7.07
900
May 7, 2026
7.03
7.03
7.03
7.03
7.03
400
May 6, 2026
7.10
7.10
6.89
7.04
7.04
3,200
May 5, 2026
7.00
7.16
6.95
7.10
7.10
5,500
May 4, 2026
7.10
7.10
7.04
7.06
7.06
10,300
May 1, 2026
7.15
7.15
7.07
7.07
7.07
17,700
Apr 30, 2026
7.04
7.25
7.04
7.24
7.24
17,100
Apr 29, 2026
7.09
7.09
7.09
7.09
7.09
500
Apr 28, 2026
7.20
7.20
7.08
7.08
7.08
600
Apr 27, 2026
7.32
7.32
7.32
7.32
7.32
200
Apr 24, 2026
7.30
7.30
7.20
7.20
7.20
4,900
Apr 23, 2026
7.38
7.38
7.24
7.24
7.24
2,900
Apr 22, 2026
7.55
7.66
7.49
7.49
7.49
4,500
Apr 21, 2026
7.65
7.65
7.65
7.65
7.65
300
Apr 20, 2026
7.55
7.55
7.46
7.46
7.46
600
Apr 17, 2026
7.65
7.66
7.58
7.58
7.58
1,300
Apr 16, 2026
7.67
7.67
7.64
7.64
7.64
600
Apr 15, 2026
7.73
7.73
7.73
7.73
7.73
400
Apr 14, 2026
7.86
7.86
7.78
7.78
7.78
3,400
Apr 13, 2026
7.56
7.56
7.56
7.56
7.56
-
Apr 10, 2026
7.56
7.56
7.56
7.56
7.56
800
Apr 9, 2026
7.63
7.64
7.63
7.64
7.64
500
Apr 8, 2026
7.34
7.41
7.34
7.41
7.41
2,600
Apr 7, 2026
7.02
7.02
7.00
7.00
7.00
13,100
Apr 6, 2026
7.39
7.39
7.39
7.39
7.39
400
Apr 2, 2026
7.54
7.54
7.41
7.44
7.44
14,700
Apr 1, 2026
7.64
7.64
7.64
7.64
7.64
400
Mar 31, 2026
7.53
7.54
7.53
7.54
7.54
1,600
Mar 30, 2026
7.40
7.50
7.35
7.50
7.50
600
Mar 27, 2026
7.29
7.40
7.29
7.33
7.33
6,400
Mar 26, 2026
7.39
7.40
7.39
7.40
7.40
1,000
Mar 25, 2026
7.42
7.46
7.38
7.38
7.38
17,700
Mar 24, 2026
7.09
7.09
7.09
7.09
7.09
-
Mar 23, 2026
6.96
7.36
6.96
7.09
7.09
2,700
Mar 20, 2026
7.12
7.12
7.12
7.12
7.12
-
Mar 19, 2026
7.12
7.12
7.12
7.12
7.12
200
Mar 18, 2026
7.45
7.45
7.45
7.45
7.45
100
Mar 17, 2026
7.55
7.55
7.55
7.55
7.55
300
Mar 16, 2026
7.41
7.42
7.40
7.40
7.40
47,100
Mar 13, 2026
7.29
7.29
7.29
7.29
7.29
200
Mar 12, 2026
7.67
7.67
7.67
7.67
7.67
-
Mar 11, 2026
7.67
7.67
7.67
7.67
7.67
-
Mar 10, 2026
7.60
7.68
7.60
7.67
7.67
4,100
Mar 9, 2026
7.59
7.59
7.59
7.59
7.59
300
Mar 6, 2026
7.52
7.52
7.29
7.42
7.42
4,400
Mar 5, 2026
7.54
7.54
7.53
7.53
7.53
21,100
Mar 4, 2026
7.54
7.68
7.54
7.67
7.67
20,100
Mar 3, 2026
7.63
7.63
7.50
7.60
7.60
1,400
Mar 2, 2026
8.12
8.12
8.12
8.12
8.12
-
Feb 27, 2026
8.04
8.12
8.04
8.12
8.12
600
Feb 26, 2026
7.97
8.11
7.97
8.11
8.11
6,400
Feb 25, 2026
8.09
8.09
8.07
8.07
8.07
500
Feb 24, 2026
7.97
7.97
7.91
7.91
7.91
2,200
Feb 23, 2026
7.76
7.76
7.76
7.76
7.76
-
Feb 20, 2026
7.73
7.78
7.73
7.76
7.76
1,800
Feb 19, 2026
7.88
7.88
7.71
7.74
7.74
1,800
Feb 18, 2026
7.77
7.77
7.65
7.65
7.65
2,600
Feb 17, 2026
7.85
8.34
7.85
8.31
8.31
3,300
Feb 13, 2026
7.75
7.75
7.75
7.75
7.75
300
Feb 12, 2026
7.85
7.90
7.80
7.80
7.80
10,600
Feb 11, 2026
7.85
8.10
7.85
8.10
8.10
1,400
Feb 10, 2026
7.69
7.69
7.69
7.69
7.69
300
Feb 9, 2026
7.49
7.74
7.49
7.65
7.65
3,200
Feb 6, 2026
7.52
7.52
7.43
7.43
7.43
600
Feb 5, 2026
7.45
7.45
7.45
7.45
7.45
300
Feb 4, 2026
7.35
7.35
7.35
7.35
7.35
900
Feb 3, 2026
7.24
7.24
7.24
7.24
7.24
6,100
Feb 2, 2026
7.32
7.44
7.32
7.32
7.32
6,900
Jan 30, 2026
7.31
7.31
7.30
7.30
7.30
1,100
Jan 29, 2026
7.44
7.51
7.37
7.37
7.37
1,500
Jan 28, 2026
7.49
7.58
7.49
7.58
7.58
1,300
Jan 27, 2026
7.52
7.52
7.39
7.45
7.45
18,600
Jan 26, 2026
7.24
7.39
7.24
7.39
7.39
1,500
Jan 23, 2026
7.16
7.35
7.16
7.23
7.23
3,100
Jan 22, 2026
7.28
7.32
7.26
7.26
7.26
1,100
Jan 21, 2026
7.11
7.11
7.00
7.00
7.00
400
Jan 20, 2026
7.00
7.00
6.87
6.89
6.89
1,200
Jan 16, 2026
6.96
7.47
6.96
7.47
7.47
16,700
Jan 15, 2026
7.04
7.07
7.04
7.07
7.07
500
Jan 14, 2026
6.92
6.92
6.90
6.90
6.90
3,300
Jan 13, 2026
6.91
6.93
6.89
6.93
6.93
1,000
Jan 12, 2026
7.05
7.05
6.93
7.04
7.04
2,100
Jan 9, 2026
6.88
7.08
6.88
7.08
7.08
6,300
Jan 8, 2026
6.89
6.89
6.81
6.89
6.89
2,700
Jan 7, 2026
6.84
6.86
6.84
6.86
6.86
800
Jan 6, 2026
6.98
7.02
6.98
7.02
7.02
1,100
Jan 5, 2026
6.89
6.89
6.89
6.89
6.89
21,300
Jan 2, 2026
6.87
6.98
6.87
6.98
6.98
1,200
Dec 31, 2025
6.79
6.83
6.79
6.83
6.83
1,300
Dec 30, 2025
6.88
6.88
6.85
6.85
6.85
900
Dec 29, 2025
6.94
6.94
6.94
6.94
6.94
300
Dec 26, 2025
7.66
7.66
6.81
7.03
7.03
6,600
Dec 24, 2025
7.99
7.99
7.68
7.68
7.68
500
Dec 23, 2025
6.73
6.74
6.73
6.74
6.74
1,900
Dec 22, 2025
8.00
8.00
6.80
6.80
6.80
15,100
Dec 19, 2025
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
8.20
8.25
6.86
7.05
7.05
22,900
Dec 19, 2025
101:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
8.07
8.91
8.02
8.08
8.00
2,828
Dec 17, 2025
7.82
9.56
7.32
8.07
7.99
7,272
Dec 16, 2025
6.78
10.23
6.78
9.65
9.55
12,120
Dec 15, 2025
7.26
7.61
7.08
7.13
7.06
12,322
Dec 12, 2025
8.31
8.31
6.93
7.13
7.06
2,626
Dec 11, 2025
7.03
7.87
6.88
6.88
6.81
8,888
Dec 10, 2025
7.19
7.23
6.99
7.23
7.15
2,929
Dec 9, 2025
6.99
7.10
6.92
6.97
6.90
9,292
Dec 8, 2025
6.93
6.96
6.93
6.96
6.89
1,010
Dec 5, 2025
6.80
6.91
6.80
6.87
6.80
7,373
Dec 4, 2025
6.72
6.75
6.72
6.75
6.68
2,727
Dec 3, 2025
7.22
7.22
6.68
6.68
6.61
26,765
Dec 2, 2025
6.65
6.73
6.64
6.64
6.58
3,030
Dec 1, 2025
6.46
6.73
6.46
6.69
6.62
572,771
Nov 28, 2025
6.49
6.49
6.49
6.49
6.42
404
Nov 26, 2025
6.66
6.66
6.66
6.66
6.59
154,732
Nov 25, 2025
6.45
6.51
6.45
6.49
6.42
1,414
Nov 24, 2025
6.70
6.70
6.70
6.70
6.63
-
Nov 21, 2025
6.59
6.70
6.59
6.70
6.63
303
Nov 20, 2025
6.79
6.79
6.79
6.79
6.72
202
Nov 19, 2025
6.69
6.69
6.69
6.69
6.62
303
Nov 18, 2025
6.69
6.69
6.69
6.69
6.62
202
Nov 17, 2025
6.85
6.85
6.85
6.85
6.78
101
Nov 14, 2025
6.93
6.93
6.93
6.93
6.86
-
Nov 13, 2025
6.76
6.93
6.76
6.93
6.86
303
Nov 12, 2025
6.77
6.77
6.77
6.77
6.70
-
Nov 11, 2025
6.76
6.77
6.76
6.77
6.70
1,515
Nov 10, 2025
6.76
6.76
6.76
6.76
6.69
-
Nov 7, 2025
6.76
6.76
6.76
6.76
6.69
-
Nov 6, 2025
6.75
6.76
6.75
6.76
6.69
3,838
Nov 5, 2025
6.80
6.80
6.80
6.80
6.73
-
Nov 4, 2025
6.80
6.80
6.80
6.80
6.73
808
Nov 3, 2025
6.70
6.70
6.70
6.70
6.63
101
Oct 31, 2025
6.82
6.82
6.82
6.82
6.75
-
