STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Klabin S.A. (KLBN11.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

23.15

-0.43

(-1.82%)

As of 10:34AM BRT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	23.38	23.38	23.02	23.15	23.15	627,300
Apr 24, 2024	23.87	24.02	23.51	23.58	23.58	3,417,300
Apr 23, 2024	23.98	24.02	23.54	23.87	23.87	3,510,700
Apr 22, 2024	24.57	24.60	24.03	24.09	24.09	4,461,300
Apr 19, 2024	24.15	24.62	24.04	24.62	24.62	6,221,700
Apr 18, 2024	24.44	24.48	23.99	24.24	24.24	4,244,100
Apr 17, 2024	24.50	24.65	24.25	24.36	24.36	3,402,700
Apr 16, 2024	24.40	24.80	24.26	24.45	24.45	4,530,800
Apr 15, 2024	24.90	24.90	24.34	24.45	24.45	4,887,200
Apr 12, 2024	25.04	25.28	24.87	24.93	24.93	3,018,000
Apr 11, 2024	25.03	25.25	24.80	25.21	25.21	3,400,700
Apr 10, 2024	25.24	25.38	24.91	25.20	25.20	4,795,700
Apr 09, 2024	24.93	25.30	24.87	25.30	25.30	3,326,000
Apr 08, 2024	24.73	25.08	24.53	24.95	24.95	3,095,800
Apr 05, 2024	24.89	24.94	24.46	24.68	24.68	3,148,700
Apr 04, 2024	24.69	25.18	24.57	24.92	24.92	2,681,500
Apr 03, 2024	24.95	25.16	24.46	24.69	24.69	3,291,500
Apr 02, 2024	25.07	25.12	24.60	25.09	25.09	3,500,300
Apr 01, 2024	25.26	25.31	24.84	25.07	25.07	3,133,300
Mar 28, 2024	25.15	25.34	24.93	25.26	25.26	3,202,700
Mar 27, 2024	24.90	25.32	24.85	25.15	25.15	5,092,800
Mar 26, 2024	24.14	24.80	24.03	24.60	24.60	6,173,400
Mar 25, 2024	24.34	24.58	23.93	24.17	24.17	3,309,300
Mar 22, 2024	24.81	24.90	24.12	24.46	24.46	4,461,900
Mar 21, 2024	24.69	25.22	24.62	24.81	24.81	6,283,800
Mar 20, 2024	24.42	24.76	24.28	24.76	24.76	3,817,700
Mar 19, 2024	23.85	24.79	23.85	24.43	24.43	8,152,400
Mar 18, 2024	23.39	23.97	23.13	23.86	23.86	12,303,500
Mar 15, 2024	22.82	23.29	22.61	23.29	23.29	10,754,900
Mar 14, 2024	22.75	22.85	22.51	22.80	22.80	4,015,100
Mar 13, 2024	22.21	22.78	22.15	22.68	22.68	3,550,800
Mar 12, 2024	22.16	22.55	21.96	22.38	22.38	2,982,300
Mar 11, 2024	22.00	22.34	21.88	22.11	22.11	4,048,100
Mar 08, 2024	22.36	22.66	21.63	22.04	22.04	7,632,100
Mar 07, 2024	22.13	22.49	22.01	22.37	22.37	2,965,700
Mar 06, 2024	22.35	22.39	22.02	22.15	22.15	3,436,500
Mar 05, 2024	22.51	22.61	22.22	22.30	22.30	2,666,200
Mar 04, 2024	22.60	22.60	22.30	22.51	22.51	2,056,100
Mar 01, 2024	22.58	22.71	22.38	22.50	22.50	3,933,100
Feb 29, 2024	22.60	22.75	22.34	22.57	22.57	6,248,300
Feb 28, 2024	22.40	22.80	22.38	22.60	22.60	4,108,500
Feb 27, 2024	22.11	22.61	22.05	22.36	22.36	4,014,800
Feb 26, 2024	21.72	22.15	21.61	22.02	22.02	2,143,900
Feb 23, 2024	21.95	22.10	21.64	21.68	21.68	3,445,700
Feb 22, 2024	21.66	22.03	21.66	21.89	21.89	3,291,600
Feb 21, 2024	21.74	21.83	21.50	21.66	21.66	3,255,500
Feb 20, 2024	21.50	21.77	21.31	21.75	21.75	3,467,700
Feb 19, 2024	21.65	21.69	21.36	21.53	21.53	1,793,400
Feb 16, 2024	21.52	21.83	21.45	21.65	21.65	2,590,400
Feb 16, 2024	0.174021 Dividend
Feb 15, 2024	21.32	21.65	21.23	21.65	21.48	3,704,000
Feb 14, 2024	21.40	21.43	21.07	21.21	21.04	1,895,600
Feb 09, 2024	21.62	21.71	21.37	21.37	21.20	2,533,900
Feb 08, 2024	21.58	22.01	21.46	21.62	21.45	5,158,500
Feb 07, 2024	21.47	21.91	21.37	21.59	21.42	4,436,600
Feb 06, 2024	21.20	21.69	21.20	21.57	21.40	2,780,300
Feb 05, 2024	21.00	21.37	20.51	21.19	21.02	6,395,300
Feb 02, 2024	21.10	21.23	20.91	21.01	20.84	2,734,600
Feb 01, 2024	21.39	21.42	21.02	21.10	20.93	2,702,400
Jan 31, 2024	21.45	21.69	21.28	21.29	21.12	3,248,000
Jan 30, 2024	21.50	21.63	21.38	21.38	21.21	2,435,200
Jan 29, 2024	21.97	21.97	21.25	21.54	21.37	4,670,300
Jan 26, 2024	21.81	22.22	21.80	21.93	21.75	1,415,100
Jan 25, 2024	21.88	22.08	21.75	21.78	21.60	1,782,700
Jan 24, 2024	21.85	21.98	21.62	21.76	21.59	2,378,200
Jan 23, 2024	21.62	21.86	21.51	21.79	21.61	2,226,500
Jan 22, 2024	21.92	21.92	21.45	21.49	21.32	2,406,200
Jan 19, 2024	21.50	21.99	21.32	21.75	21.58	3,693,800
Jan 18, 2024	22.15	22.15	21.50	21.50	21.33	4,209,300
Jan 17, 2024	22.17	22.24	21.92	22.12	21.94	4,465,900
Jan 16, 2024	22.50	22.63	22.03	22.03	21.85	4,122,100
Jan 15, 2024	22.51	22.66	22.36	22.66	22.48	1,528,100
Jan 12, 2024	22.38	22.75	22.32	22.47	22.29	3,509,600
Jan 11, 2024	22.12	22.30	22.03	22.17	21.99	2,547,000
Jan 10, 2024	22.28	22.35	22.01	22.25	22.07	2,586,300
Jan 09, 2024	22.40	22.44	22.03	22.07	21.89	2,527,400
Jan 08, 2024	22.14	22.40	21.93	22.40	22.22	3,388,800
Jan 05, 2024	21.89	22.13	21.72	22.13	21.95	2,731,200
Jan 04, 2024	22.10	22.17	21.87	21.87	21.69	2,664,300
Jan 03, 2024	21.73	22.18	21.68	22.04	21.86	3,337,600
Jan 02, 2024	22.21	22.30	21.73	21.73	21.56	4,377,100
Dec 28, 2023	21.91	22.22	21.91	22.22	22.04	3,678,700
Dec 27, 2023	21.87	22.08	21.75	21.96	21.78	2,707,600
Dec 26, 2023	21.98	22.06	21.86	21.87	21.69	2,172,400
Dec 22, 2023	21.73	21.93	21.62	21.90	21.72	4,255,500
Dec 22, 2023	0.154986 Dividend
Dec 21, 2023	21.58	21.80	21.40	21.75	21.42	4,992,400
Dec 20, 2023	21.28	21.56	21.16	21.27	20.95	3,627,300
Dec 19, 2023	21.04	21.45	21.04	21.28	20.96	5,178,400
Dec 18, 2023	21.19	21.32	20.75	21.06	20.74	7,808,800
Dec 15, 2023	21.89	22.16	21.56	21.56	21.23	5,148,100
Dec 14, 2023	21.50	21.85	21.50	21.85	21.52	5,730,300
Dec 13, 2023	20.89	21.57	20.78	21.52	21.19	5,614,900
Dec 12, 2023	20.95	20.99	20.76	20.85	20.54	3,429,300
Dec 11, 2023	20.70	20.95	20.66	20.94	20.62	3,995,000
Dec 08, 2023	20.64	20.77	20.45	20.74	20.43	5,016,800
Dec 07, 2023	21.19	21.30	20.50	20.64	20.33	8,111,000
Dec 06, 2023	21.15	21.39	21.05	21.05	20.73	3,876,500
Dec 05, 2023	20.90	21.16	20.82	21.13	20.81	5,927,200
Dec 04, 2023	21.00	21.27	20.70	20.90	20.58	10,473,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,673.24-200.48(-0.92%)

S&P 5005,001.05-70.58(-1.39%)

DOW37,867.14-593.78(-1.54%)

CAD/USD0.7286-0.0011(-0.16%)

CRUDE OIL82.67-0.14(-0.17%)

Bitcoin CAD86,913.89-3,749.53(-4.14%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Klabin S.A. (KLBN11.SA)

S&P/TSX
21,673.24
-200.48(-0.92%)

S&P 500
5,001.05
-70.58(-1.39%)

DOW
37,867.14
-593.78(-1.54%)

CAD/USD
0.7286
-0.0011(-0.16%)

CRUDE OIL
82.67
-0.14(-0.17%)

Bitcoin CAD
86,913.89
-3,749.53(-4.14%)