KLABIN S/A ON N2 - Price History
Monthly price history for KLBN3.SA (KLABIN S/A ON N2)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$4.28 | R$4.28 |
| April 2024 | R$4.61 | R$4.61 |
| March 2024 | R$5.04 | R$5.04 |
| February 2024 | R$4.51 | R$4.51 |
| January 2024 | R$4.24 | R$4.27 |
| December 2023 | R$4.38 | R$4.42 |
| November 2023 | R$4.48 | R$4.55 |
| October 2023 | R$4.22 | R$4.28 |
| September 2023 | R$4.63 | R$4.76 |
| August 2023 | R$4.41 | R$4.54 |
| July 2023 | R$4.40 | R$4.58 |
| June 2023 | R$4.20 | R$4.37 |
| May 2023 | R$4.14 | R$4.30 |
| April 2023 | R$3.64 | R$3.85 |
| March 2023 | R$3.44 | R$3.64 |
| February 2023 | R$3.71 | R$3.93 |
| January 2023 | R$3.64 | R$3.92 |
| December 2022 | R$3.75 | R$4.03 |
| November 2022 | R$3.62 | R$3.90 |
| October 2022 | R$4.06 | R$4.38 |
| September 2022 | R$3.37 | R$3.71 |
| August 2022 | R$3.45 | R$3.80 |
| July 2022 | R$3.71 | R$4.15 |
| June 2022 | R$3.73 | R$4.18 |
| May 2022 | R$4.49 | R$5.03 |
| April 2022 | R$4.31 | R$4.89 |
| March 2022 | R$5.06 | R$5.74 |
| February 2022 | R$4.57 | R$5.18 |
| January 2022 | R$5 | R$5.74 |
| December 2021 | R$4.90 | R$5.63 |
| November 2021 | R$5.20 | R$5.97 |
| October 2021 | R$4.86 | R$5.58 |
| September 2021 | R$5.24 | R$6.09 |
| August 2021 | R$5.41 | R$6.29 |
| July 2021 | R$4.95 | R$5.76 |
| June 2021 | R$5.32 | R$6.19 |
| May 2021 | R$4.96 | R$5.77 |
| April 2021 | R$4.98 | R$5.80 |
| March 2021 | R$4.91 | R$5.71 |
| February 2021 | R$5.38 | R$6.26 |
| January 2021 | R$5.18 | R$6.02 |
| December 2020 | R$4.63 | R$5.39 |
| November 2020 | R$4.36 | R$5.07 |
| October 2020 | R$4.13 | R$4.81 |
| September 2020 | R$4.34 | R$5.05 |
| August 2020 | R$4.64 | R$5.40 |
| July 2020 | R$3.61 | R$4.20 |
| June 2020 | R$3.58 | R$4.17 |
| May 2020 | R$3.48 | R$4.05 |
| April 2020 | R$3.19 | R$3.71 |
| March 2020 | R$2.84 | R$3.31 |
| February 2020 | R$3.34 | R$3.88 |
| January 2020 | R$3.65 | R$4.25 |
| December 2019 | R$3.66 | R$4.26 |
| November 2019 | R$3.37 | R$3.96 |
| October 2019 | R$3.12 | R$3.72 |
| September 2019 | R$3 | R$3.57 |
| August 2019 | R$2.91 | R$3.47 |
| July 2019 | R$3.45 | R$4.15 |
| June 2019 | R$3.42 | R$4.11 |
| May 2019 | R$3.31 | R$3.98 |
| April 2019 | R$3.73 | R$4.53 |
| March 2019 | R$3.85 | R$4.68 |
| February 2019 | R$4.59 | R$5.57 |
| January 2019 | R$4.94 | R$6 |
| December 2018 | R$3.61 | R$4.39 |
| November 2018 | R$4.10 | R$5.03 |
| October 2018 | R$4.80 | R$5.96 |
| September 2018 | R$5.58 | R$6.93 |
| August 2018 | R$6.54 | R$8.11 |
| July 2018 | R$5.70 | R$7.11 |
| June 2018 | R$5.68 | R$7.08 |
| May 2018 | R$6.02 | R$7.51 |
| April 2018 | R$6.19 | R$7.75 |
| March 2018 | R$5.87 | R$7.35 |
| February 2018 | R$3.96 | R$4.96 |
| January 2018 | R$3.90 | R$4.91 |
| December 2017 | R$4.01 | R$5.05 |
| November 2017 | R$4.09 | R$5.15 |
| October 2017 | R$4.16 | R$5.27 |
| September 2017 | R$4.10 | R$5.20 |
| August 2017 | R$3.87 | R$4.91 |
| July 2017 | R$3.70 | R$4.70 |
| June 2017 | R$3.91 | R$4.96 |
| May 2017 | R$4.28 | R$5.43 |
| April 2017 | R$3.46 | R$4.41 |
| March 2017 | R$3.49 | R$4.45 |
| February 2017 | R$3.56 | R$4.54 |
| January 2017 | R$3.90 | R$5.01 |
| December 2016 | R$4.72 | R$6.06 |
| November 2016 | R$4.68 | R$6 |
| October 2016 | R$3.80 | R$4.90 |
| September 2016 | R$4.54 | R$5.86 |
| August 2016 | R$5.07 | R$6.54 |
| July 2016 | R$4.92 | R$6.35 |
| June 2016 | R$4.85 | R$6.28 |
| May 2016 | R$6.06 | R$7.85 |
| April 2016 | R$4.72 | R$6.11 |
| March 2016 | R$6 | R$7.80 |
| February 2016 | R$6.15 | R$8 |
| January 2016 | R$4.60 | R$6.01 |
| December 2015 | R$6.51 | R$8.50 |
| November 2015 | R$6.16 | R$8.05 |
| October 2015 | R$4.13 | R$5.40 |
| September 2015 | R$3.89 | R$5.10 |
| August 2015 | R$3.80 | R$4.99 |
| July 2015 | R$3.61 | R$4.74 |
| June 2015 | R$2.93 | R$3.88 |
| May 2015 | R$2.87 | R$3.80 |
| April 2015 | R$2.90 | R$3.83 |
| March 2015 | R$2.80 | R$3.70 |
| February 2015 | R$2.62 | R$3.49 |
| January 2015 | R$2.33 | R$3.10 |
| December 2014 | R$2.46 | R$3.28 |
| November 2014 | R$2.47 | R$3.29 |
| October 2014 | R$1.78 | R$2.39 |
| September 2014 | R$1.86 | R$2.50 |
| August 2014 | R$1.98 | R$2.65 |
| July 2014 | R$1.80 | R$2.45 |
| June 2014 | R$1.99 | R$2.70 |
| May 2014 | R$1.99 | R$2.70 |
| April 2014 | R$1.80 | R$2.45 |
| March 2014 | R$1.69 | R$2.30 |
| February 2014 | R$1.77 | R$12.52 |
| January 2014 | R$1.77 | R$12.50 |
| December 2013 | R$1.56 | R$11 |
| November 2013 | R$1.64 | R$11.60 |
| October 2013 | R$1.52 | R$11.15 |
| September 2013 | R$1.52 | R$11.20 |
| August 2013 | R$1.54 | R$11.37 |
| July 2013 | R$1.70 | R$13.38 |
| June 2013 | R$2.14 | R$2.80 |
| May 2013 | R$1.71 | R$13.50 |
| April 2013 | R$1.78 | R$14 |
| March 2013 | R$1.72 | R$14 |
| February 2013 | R$1.84 | R$15 |
| January 2013 | R$1.58 | R$12.91 |
| December 2012 | R$1.51 | R$12.30 |
| November 2012 | R$1.49 | R$12.18 |
| October 2012 | R$1.26 | R$10.65 |
| September 2012 | R$1.12 | R$9.49 |
| August 2012 | R$1.01 | R$8.52 |
| July 2012 | R$1.02 | R$8.61 |
| June 2012 | R$0.84 | R$7.70 |
| May 2012 | R$0.93 | R$8.50 |
| April 2012 | R$0.85 | R$7.71 |
| March 2012 | R$0.79 | R$7.72 |
| February 2012 | R$0.83 | R$8.07 |
| January 2012 | R$0.79 | R$7.67 |
| December 2011 | R$0.71 | R$6.95 |
| November 2011 | R$0.72 | R$7 |
| October 2011 | R$0.51 | R$5.01 |
| September 2011 | R$0.58 | R$6 |
| August 2011 | R$0.55 | R$5.76 |
| July 2011 | R$0.62 | R$6.47 |
| June 2011 | R$0.53 | R$6 |
| May 2011 | R$0.61 | R$6.84 |
| April 2011 | R$0.55 | R$6.15 |
| March 2011 | R$0.50 | R$5.95 |
| February 2011 | R$0.52 | R$6.22 |
| January 2011 | R$0.50 | R$6 |
| December 2010 | R$0.52 | R$6.20 |
| November 2010 | R$0.44 | R$5.25 |
| October 2010 | R$0.43 | R$5.15 |
| September 2010 | R$0.44 | R$5.20 |
| August 2010 | R$0.43 | R$5.50 |
| July 2010 | R$0.45 | R$5.75 |
| June 2010 | R$0.42 | R$5.69 |
| May 2010 | R$0.44 | R$6 |
| April 2010 | R$0.41 | R$5.60 |
| March 2010 | R$0.38 | R$5.51 |
| February 2010 | R$0.37 | R$5.32 |
| January 2010 | R$0.42 | R$5.99 |
| December 2009 | R$0.38 | R$5.41 |
| November 2009 | R$0.37 | R$5.30 |
| October 2009 | R$0.40 | R$6.01 |
| September 2009 | R$0.40 | R$6 |
| August 2009 | R$0.37 | R$5.79 |
| July 2009 | R$0.71 | R$1.04 |
| June 2009 | R$0.33 | R$5.18 |
| May 2009 | R$0.32 | R$5 |
| April 2009 | R$0.27 | R$4.40 |
| March 2009 | R$0.27 | R$4.50 |
| February 2009 | R$0.30 | R$4.85 |
| January 2009 | R$0.68 | R$1 |
| December 2008 | R$0.30 | R$5.01 |
| November 2008 | R$0.29 | R$4.80 |
| October 2008 | R$0.32 | R$5.21 |
| September 2008 | R$0.52 | R$8.50 |
| August 2008 | R$0.60 | R$10.60 |
| July 2008 | R$0.63 | R$11 |
| June 2008 | R$0.63 | R$11.01 |
| May 2008 | R$0.67 | R$11.71 |
| April 2008 | R$0.80 | R$14 |
| March 2008 | R$0.68 | R$11.99 |
| February 2008 | R$0.76 | R$13.90 |
| January 2008 | R$0.98 | R$18 |
| December 2007 | R$0.98 | R$18 |
| November 2007 | R$1.09 | R$20 |
| October 2007 | R$1.24 | R$22.89 |
| September 2007 | R$1.09 | R$19.99 |
| August 2007 | R$0.42 | R$7.70 |
| July 2007 | R$0.38 | R$7.90 |
| June 2007 | R$0.38 | R$8 |
| May 2007 | R$0.37 | R$7.80 |
| April 2007 | R$0.34 | R$7.16 |
| March 2007 | R$0.38 | R$8 |
| February 2007 | R$0.41 | R$8.50 |
| January 2007 | R$0.38 | R$8 |
| December 2006 | R$0.38 | R$8 |
| November 2006 | R$0.29 | R$6 |
| October 2006 | R$0.26 | R$5.47 |
| September 2006 | R$0.72 | R$1.12 |
| August 2006 | R$0.72 | R$1.12 |
| July 2006 | R$0.72 | R$1.12 |
| June 2006 | R$0.72 | R$1.12 |
| May 2006 | R$0.27 | R$5.60 |
| April 2006 | R$0.51 | R$0.80 |
| March 2006 | R$0.19 | R$4 |
| February 2006 | R$0.50 | R$0.78 |
| January 2006 | R$0.50 | R$0.78 |
| December 2005 | R$0.19 | R$3.90 |
| November 2005 | R$0.17 | R$3.50 |
| October 2005 | R$0.18 | R$3.70 |
| September 2005 | R$0.64 | R$1 |
| August 2005 | R$0.24 | R$5 |
| July 2005 | R$0.64 | R$1 |
| June 2005 | R$0.24 | R$5 |
| May 2005 | R$0.23 | R$4.70 |
| April 2005 | R$0.60 | R$0.94 |
| March 2005 | R$0.23 | R$4.72 |
| February 2005 | R$0.23 | R$4.70 |
| January 2005 | R$0.59 | R$0.92 |
| December 2004 | R$0.22 | R$4.62 |
| November 2004 | R$0.59 | R$0.92 |
| October 2004 | R$0.22 | R$4.60 |
| September 2004 | R$0.21 | R$4.41 |
| August 2004 | R$0.56 | R$0.88 |
| July 2004 | R$0.21 | R$4.40 |
| June 2004 | R$0.46 | R$0.72 |
| May 2004 | R$0.46 | R$0.72 |
| April 2004 | R$0.17 | R$3.62 |
| March 2004 | R$0.45 | R$0.70 |
| February 2004 | R$0.45 | R$0.70 |
| January 2004 | R$0.45 | R$0.70 |
| December 2003 | R$0.45 | R$0.70 |
| November 2003 | R$0.17 | R$3.50 |
| October 2003 | R$0.16 | R$3.41 |
| September 2003 | R$0.42 | R$0.65 |
| August 2003 | R$0.16 | R$3.25 |
| July 2003 | R$0.16 | R$3.25 |
| June 2003 | R$0.14 | R$3 |
| May 2003 | R$0.12 | R$2.50 |
| April 2003 | R$0.19 | R$0.30 |
| March 2003 | R$0.07 | R$1.50 |
| February 2003 | R$0.17 | R$0.26 |
| January 2003 | R$0.06 | R$1.30 |
| December 2002 | R$0.17 | R$0.26 |
| November 2002 | R$0.17 | R$0.26 |
| October 2002 | R$0.17 | R$0.26 |
| September 2002 | R$0.17 | R$0.26 |
| August 2002 | R$0.17 | R$0.26 |
| July 2002 | R$0.06 | R$1.30 |
| June 2002 | R$0.15 | R$0.24 |
| May 2002 | R$0.15 | R$0.24 |
| April 2002 | R$0.06 | R$1.20 |
| March 2002 | R$0.05 | R$1.11 |
KLBN3.SA
Price: R$4.28
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 8.37%
Payout Ratio: 73.11%
Payout Ratio Range:
Dividend Per Share: 0.36 BRL
Earnings Per Share: 0.32 BRL
P/E Ratio: 8.78
Exchange: SAO
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 28.8 billion
Average Dividend Frequency: 6
Years Paying Dividends: 18