Klabin S.A. ( KLBAY) - Price History
Monthly price history for KLBAY (Klabin S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.64 | $6.64 |
| May 2026 | $6.64 | $6.64 |
| April 2026 | $7.11 | $7.11 |
| March 2026 | $7.51 | $7.51 |
| February 2026 | $8.03 | $8.03 |
| January 2026 | $7.35 | $7.35 |
| December 2025 | $6.85 | $6.85 |
| November 2025 | $6.40 | $6.55 |
| October 2025 | $6.48 | $6.72 |
| September 2025 | $6.50 | $6.74 |
| August 2025 | $6.56 | $6.80 |
| July 2025 | $6.28 | $6.60 |
| June 2025 | $6.46 | $6.79 |
| May 2025 | $6.11 | $6.42 |
| April 2025 | $6.26 | $6.66 |
| March 2025 | $6.18 | $6.58 |
| February 2025 | $6.38 | $6.80 |
| January 2025 | $7.26 | $7.75 |
| December 2024 | $7.02 | $7.48 |
| November 2024 | $6.76 | $7.28 |
| October 2024 | $6.62 | $7.25 |
| September 2024 | $7.08 | $7.76 |
| August 2024 | $6.96 | $7.62 |
| July 2024 | $6.97 | $7.76 |
| June 2024 | $6.95 | $7.74 |
| May 2024 | $6.97 | $7.76 |
| April 2024 | $7.16 | $8.88 |
| March 2024 | $8.13 | $10.08 |
| February 2024 | $7.33 | $9.09 |
| January 2024 | $6.92 | $8.65 |
| December 2023 | $7.31 | $9.13 |
| November 2023 | $7.33 | $9.18 |
| October 2023 | $7.01 | $8.90 |
| September 2023 | $7.53 | $9.56 |
| August 2023 | $7.25 | $9.20 |
| July 2023 | $7.53 | $9.66 |
| June 2023 | $7.05 | $9.05 |
| May 2023 | $6.59 | $8.46 |
| April 2023 | $5.84 | $7.63 |
| March 2023 | $5.46 | $7.14 |
| February 2023 | $5.71 | $7.46 |
| January 2023 | $5.75 | $7.63 |
| December 2022 | $5.70 | $7.56 |
| November 2022 | $5.62 | $7.47 |
| October 2022 | $6.08 | $8.25 |
| September 2022 | $4.95 | $6.72 |
| August 2022 | $5.39 | $7.32 |
| July 2022 | $5.58 | $7.71 |
| June 2022 | $5.59 | $7.73 |
| May 2022 | $6.80 | $9.40 |
| April 2022 | $6.05 | $8.50 |
| March 2022 | $7.28 | $10.22 |
| February 2022 | $6.41 | $9.01 |
| January 2022 | $6.59 | $9.40 |
| December 2021 | $6.45 | $9.20 |
| November 2021 | $5.88 | $8.38 |
| October 2021 | $5.62 | $8.14 |
| September 2021 | $6.12 | $8.86 |
| August 2021 | $7.07 | $10.24 |
| July 2021 | $6.60 | $9.56 |
| June 2021 | $7.20 | $10.44 |
| May 2021 | $6.93 | $10.04 |
| April 2021 | $7.10 | $10.28 |
| March 2021 | $6.73 | $9.75 |
| February 2021 | $7.20 | $10.43 |
| January 2021 | $7.20 | $10.43 |
| December 2020 | $6.64 | $9.62 |
| November 2020 | $6.41 | $9.28 |
| October 2020 | $5.72 | $8.29 |
| September 2020 | $5.88 | $8.52 |
| August 2020 | $6.48 | $9.39 |
| July 2020 | $5.51 | $7.98 |
| June 2020 | $5.17 | $7.49 |
| May 2020 | $4.97 | $7.20 |
| April 2020 | $4.56 | $6.61 |
| March 2020 | $4.32 | $6.26 |
| February 2020 | $5.90 | $8.55 |
| January 2020 | $6.81 | $9.87 |
| December 2019 | $6.32 | $9.17 |
| November 2019 | $5.72 | $8.37 |
| October 2019 | $5.29 | $7.80 |
| September 2019 | $5 | $7.36 |
| August 2019 | $4.90 | $7.22 |
| July 2019 | $5.71 | $8.52 |
| June 2019 | $5.74 | $8.56 |
| May 2019 | $5.31 | $7.92 |
| April 2019 | $5.58 | $8.42 |
| March 2019 | $5.78 | $8.73 |
| February 2019 | $6.50 | $9.81 |
| January 2019 | $6.60 | $9.96 |
| December 2018 | $5.29 | $8 |
| November 2018 | $5.64 | $8.65 |
| October 2018 | $6.45 | $10.07 |
| September 2018 | $6.38 | $9.95 |
| August 2018 | $6.62 | $10.34 |
| July 2018 | $6.87 | $10.83 |
| June 2018 | $6.46 | $10.17 |
| May 2018 | $7.06 | $11.12 |
| April 2018 | $7.46 | $11.83 |
| March 2018 | $7.78 | $12.34 |
| February 2018 | $6.96 | $11.04 |
| January 2018 | $7.02 | $11.25 |
| December 2017 | $6.71 | $10.75 |
| November 2017 | $7.22 | $11.57 |
| October 2017 | $7.22 | $11.68 |
| September 2017 | $7.25 | $11.71 |
| August 2017 | $6.79 | $10.97 |
| July 2017 | $6.31 | $10.28 |
| June 2017 | $6.02 | $9.80 |
| May 2017 | $6.40 | $10.42 |
| April 2017 | $6.03 | $9.86 |
| March 2017 | $5.80 | $9.52 |
| February 2017 | $6.06 | $9.95 |
| January 2017 | $6.34 | $10.51 |
| December 2016 | $6.57 | $10.89 |
| November 2016 | $6.06 | $10.03 |
| October 2016 | $6.22 | $10.39 |
| September 2016 | $6.28 | $10.49 |
| August 2016 | $6.28 | $10.50 |
| July 2016 | $6.29 | $10.58 |
| June 2016 | $5.68 | $9.56 |
| May 2016 | $6.06 | $10.20 |
| April 2016 | $6.01 | $10.19 |
| March 2016 | $6.49 | $10.99 |
| February 2016 | $6.19 | $10.49 |
| January 2016 | $5.79 | $9.88 |
| December 2015 | $6.87 | $11.72 |
| November 2015 | $7.45 | $12.70 |
| October 2015 | $6.56 | $11.23 |
| September 2015 | $6.44 | $11.04 |
| August 2015 | $6.46 | $11.06 |
| July 2015 | $7.18 | $12.41 |
| June 2015 | $6.95 | $12.02 |
| May 2015 | $6.88 | $11.89 |
| April 2015 | $7.09 | $12.25 |
| March 2015 | $6.61 | $11.43 |
| February 2015 | $6.43 | $11.19 |
| January 2015 | $5.86 | $10.20 |
| December 2014 | $6.17 | $10.73 |
| November 2014 | $6.17 | $10.74 |
| October 2014 | $5.62 | $9.86 |
| September 2014 | $5.47 | $9.59 |
| August 2014 | $5.76 | $10.10 |
| July 2014 | $5.55 | $9.89 |
| June 2014 | $5.58 | $9.94 |
| May 2014 | $5.58 | $9.94 |
| April 2014 | $5.68 | $10.11 |
| March 2014 | $5.40 | $38.47 |
| February 2014 | $5.58 | $40.19 |
| January 2014 | $5.65 | $40.76 |
| December 2013 | $5.73 | $41.32 |
| November 2013 | $5.62 | $40.83 |
| October 2013 | $5.82 | $42.82 |
| September 2013 | $5.56 | $40.89 |
| August 2013 | $5.58 | $41.07 |
| July 2013 | $5.17 | $38.75 |
| June 2013 | $5.29 | $39.69 |
| May 2013 | $6.69 | $50.16 |
| April 2013 | $7.14 | $53.57 |
| March 2013 | $7.27 | $54.95 |
| February 2013 | $7.12 | $53.86 |
| January 2013 | $7.29 | $55.08 |
| December 2012 | $6.56 | $49.55 |
| November 2012 | $6.04 | $45.69 |
| October 2012 | $5.87 | $44.78 |
| September 2012 | $5.46 | $41.68 |
| August 2012 | $4.72 | $36.04 |
| July 2012 | $4.62 | $35.25 |
| June 2012 | $4.42 | $34.41 |
| May 2012 | $4.32 | $33.68 |
| April 2012 | $4.94 | $38.52 |
| March 2012 | $4.63 | $37.06 |
| February 2012 | $5 | $40.03 |
| January 2012 | $4.63 | $37.02 |
| December 2011 | $4.12 | $33 |
| November 2011 | $4 | $32.05 |
| October 2011 | $3.72 | $29.80 |
| September 2011 | $2.73 | $22.20 |
| August 2011 | $3.31 | $26.91 |
| July 2011 | $3.29 | $26.73 |
| June 2011 | $3.50 | $29.11 |
| May 2011 | $3.50 | $29.12 |
| April 2011 | $3.68 | $30.64 |
| March 2011 | $3.79 | $32.01 |
| February 2011 | $3.53 | $29.82 |
| January 2011 | $3.22 | $27.16 |
| December 2010 | $3.34 | $28.19 |
| November 2010 | $2.70 | $22.79 |
| October 2010 | $2.65 | $22.40 |
| September 2010 | $2.63 | $22.19 |
| August 2010 | $2.53 | $21.81 |
| July 2010 | $2.72 | $23.46 |
| June 2010 | $2.56 | $22.41 |
| May 2010 | $2.46 | $21.53 |
| April 2010 | $2.87 | $25.10 |
| March 2010 | $2.66 | $23.52 |
| February 2010 | $2.44 | $21.65 |
| January 2010 | $2.36 | $20.86 |
| December 2009 | $2.75 | $24.37 |
| November 2009 | $2.53 | $22.40 |
| October 2009 | $2.15 | $19.25 |
| September 2009 | $2.13 | $19.08 |
| August 2009 | $1.75 | $15.70 |
| July 2009 | $1.56 | $14.15 |
| June 2009 | $1.36 | $12.35 |
| May 2009 | $1.49 | $13.48 |
| April 2009 | $1.27 | $11.66 |
| March 2009 | $1.07 | $9.83 |
| February 2009 | $1.12 | $10.31 |
| January 2009 | $1.32 | $12.05 |
| December 2008 | $1.24 | $11.36 |
| November 2008 | $1.34 | $12.24 |
| October 2008 | $1.54 | $14.07 |
| September 2008 | $1.76 | $16.13 |
| August 2008 | $2.64 | $24.74 |
| July 2008 | $2.97 | $27.88 |
| June 2008 | $3.22 | $30.23 |
| May 2008 | $3.42 | $32.04 |
| April 2008 | $3.31 | $31.06 |
| March 2008 | $2.83 | $26.54 |
| February 2008 | $2.85 | $27.35 |
| January 2008 | $2.88 | $27.62 |
| December 2007 | $3.09 | $29.71 |
| November 2007 | $3.32 | $31.87 |
| October 2007 | $3.46 | $33.20 |
| September 2007 | $3.16 | $30.39 |
| August 2007 | $2.48 | $23.83 |
| July 2007 | $2.77 | $27.55 |
| June 2007 | $2.84 | $28.20 |
| May 2007 | $2.67 | $26.52 |
| April 2007 | $2.51 | $24.92 |
| March 2007 | $2.24 | $22.29 |
| February 2007 | $1.91 | $19.41 |
| January 2007 | $1.90 | $19.24 |
| December 2006 | $1.98 | $20.05 |
| November 2006 | $1.89 | $19.18 |
| October 2006 | $1.70 | $17.29 |
| September 2006 | $1.67 | $16.95 |
| August 2006 | $1.54 | $16.10 |
| July 2006 | $1.70 | $17.70 |
| June 2006 | $1.82 | $18.96 |
| May 2006 | $1.68 | $17.51 |
| April 2006 | $1.93 | $20.16 |
| March 2006 | $1.69 | $17.58 |
| February 2006 | $1.77 | $18.73 |
| January 2006 | $1.47 | $15.57 |
| December 2005 | $1.35 | $14.29 |
| November 2005 | $1.46 | $15.50 |
| October 2005 | $1.36 | $14.38 |
| September 2005 | $1.51 | $16.03 |
| May 2005 | $1.21 | $13.18 |
| March 2005 | $1.25 | $13.85 |
| February 2005 | $1.37 | $15.26 |
| January 2005 | $1.30 | $14.44 |
| December 2004 | $1.39 | $15.43 |
| September 2004 | $1.17 | $13.22 |
KLBAY
Price: $6.64
52 week price:
Dividend Yield: 5.03%
5-year range yield:
Forward Dividend Yield: 5.31%
Payout Ratio: 599.60%
Payout Ratio Range:
Dividend Per Share: 0.35 USD
Earnings Per Share: 0.03 USD
P/E Ratio: 235.67
Exchange: PNK
Sector: Basic Materials
Industry: Paper & Paper Products
Country: Brazil
Volume: 1100
Ebitda: 712.0 millionMarket Capitalization: 21.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 31
DGR3: -13.50%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%