Klabin S.A. ( KLBN4.SA) - Price History
Monthly price history for KLBN4.SA (Klabin S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$3.40 | R$3.40 |
| May 2026 | R$3.33 | R$3.33 |
| April 2026 | R$3.57 | R$3.57 |
| March 2026 | R$3.94 | R$3.94 |
| February 2026 | R$4.10 | R$4.10 |
| January 2026 | R$3.85 | R$3.85 |
| December 2025 | R$3.76 | R$3.76 |
| November 2025 | R$3.35 | R$3.56 |
| October 2025 | R$3.33 | R$3.59 |
| September 2025 | R$3.32 | R$3.58 |
| August 2025 | R$3.42 | R$3.69 |
| July 2025 | R$3.37 | R$3.68 |
| June 2025 | R$3.35 | R$3.66 |
| May 2025 | R$3.36 | R$3.67 |
| April 2025 | R$3.33 | R$3.68 |
| March 2025 | R$3.39 | R$3.75 |
| February 2025 | R$3.58 | R$3.97 |
| January 2025 | R$3.98 | R$4.41 |
| December 2024 | R$4.14 | R$4.59 |
| November 2024 | R$3.93 | R$4.40 |
| October 2024 | R$3.66 | R$4.17 |
| September 2024 | R$3.69 | R$4.20 |
| August 2024 | R$3.83 | R$4.36 |
| July 2024 | R$3.81 | R$4.40 |
| June 2024 | R$3.69 | R$4.26 |
| May 2024 | R$3.50 | R$4.04 |
| April 2024 | R$3.55 | R$4.58 |
| March 2024 | R$3.90 | R$5.03 |
| February 2024 | R$3.50 | R$4.51 |
| January 2024 | R$3.28 | R$4.27 |
| December 2023 | R$3.39 | R$4.41 |
| November 2023 | R$3.44 | R$4.52 |
| October 2023 | R$3.27 | R$4.29 |
| September 2023 | R$3.60 | R$4.79 |
| August 2023 | R$3.45 | R$4.59 |
| July 2023 | R$3.44 | R$4.63 |
| June 2023 | R$3.25 | R$4.38 |
| May 2023 | R$3.10 | R$4.17 |
| April 2023 | R$2.77 | R$3.81 |
| March 2023 | R$2.64 | R$3.63 |
| February 2023 | R$2.84 | R$3.90 |
| January 2023 | R$2.77 | R$3.88 |
| December 2022 | R$2.87 | R$4.02 |
| November 2022 | R$2.81 | R$3.94 |
| October 2022 | R$3.09 | R$4.33 |
| September 2022 | R$2.54 | R$3.64 |
| August 2022 | R$2.63 | R$3.78 |
| July 2022 | R$2.73 | R$4 |
| June 2022 | R$2.74 | R$4.02 |
| May 2022 | R$2.96 | R$4.33 |
| April 2022 | R$2.67 | R$3.97 |
| March 2022 | R$3.13 | R$4.66 |
| February 2022 | R$2.99 | R$4.45 |
| January 2022 | R$3.14 | R$4.76 |
| December 2021 | R$3.30 | R$5 |
| November 2021 | R$2.93 | R$4.44 |
| October 2021 | R$2.87 | R$4.34 |
| September 2021 | R$2.96 | R$4.56 |
| August 2021 | R$3.25 | R$5.01 |
| July 2021 | R$3.04 | R$4.68 |
| June 2021 | R$3.25 | R$5.01 |
| May 2021 | R$3.33 | R$5.14 |
| April 2021 | R$3.57 | R$5.51 |
| March 2021 | R$3.55 | R$5.48 |
| February 2021 | R$3.81 | R$5.88 |
| January 2021 | R$3.54 | R$5.46 |
| December 2020 | R$3.38 | R$5.21 |
| November 2020 | R$3.24 | R$4.99 |
| October 2020 | R$3.07 | R$4.74 |
| September 2020 | R$3.05 | R$4.70 |
| August 2020 | R$3.27 | R$5.04 |
| July 2020 | R$2.66 | R$4.10 |
| June 2020 | R$2.66 | R$4.10 |
| May 2020 | R$2.54 | R$3.91 |
| April 2020 | R$2.29 | R$3.53 |
| March 2020 | R$2.09 | R$3.22 |
| February 2020 | R$2.53 | R$3.90 |
| January 2020 | R$2.64 | R$4.08 |
| December 2019 | R$2.30 | R$3.55 |
| November 2019 | R$2.20 | R$3.43 |
| October 2019 | R$1.91 | R$3.04 |
| September 2019 | R$1.84 | R$2.93 |
| August 2019 | R$1.81 | R$2.88 |
| July 2019 | R$1.82 | R$2.93 |
| June 2019 | R$1.90 | R$3.06 |
| May 2019 | R$1.79 | R$2.89 |
| April 2019 | R$1.84 | R$3.02 |
| March 2019 | R$1.88 | R$3.08 |
| February 2019 | R$1.91 | R$3.12 |
| January 2019 | R$1.92 | R$3.15 |
| December 2018 | R$1.73 | R$2.83 |
| November 2018 | R$1.78 | R$2.97 |
| October 2018 | R$1.85 | R$3.18 |
| September 2018 | R$1.86 | R$3.19 |
| August 2018 | R$1.88 | R$3.23 |
| July 2018 | R$1.90 | R$3.30 |
| June 2018 | R$1.80 | R$3.13 |
| May 2018 | R$1.95 | R$3.38 |
| April 2018 | R$1.91 | R$3.35 |
| March 2018 | R$1.90 | R$3.33 |
| February 2018 | R$1.79 | R$3.14 |
| January 2018 | R$1.82 | R$3.23 |
| December 2017 | R$1.77 | R$3.14 |
| November 2017 | R$1.84 | R$3.26 |
| October 2017 | R$1.91 | R$3.42 |
| September 2017 | R$1.86 | R$3.34 |
| August 2017 | R$1.72 | R$3.08 |
| July 2017 | R$1.57 | R$2.82 |
| June 2017 | R$1.57 | R$2.82 |
| May 2017 | R$1.59 | R$2.86 |
| April 2017 | R$1.57 | R$2.83 |
| March 2017 | R$1.48 | R$2.68 |
| February 2017 | R$1.52 | R$2.76 |
| January 2017 | R$1.53 | R$2.80 |
| December 2016 | R$1.56 | R$2.85 |
| November 2016 | R$1.51 | R$2.77 |
| October 2016 | R$1.55 | R$2.87 |
| September 2016 | R$1.50 | R$2.78 |
| August 2016 | R$1.40 | R$2.59 |
| July 2016 | R$1.41 | R$2.61 |
| June 2016 | R$1.24 | R$2.31 |
| May 2016 | R$1.43 | R$2.67 |
| April 2016 | R$1.50 | R$2.80 |
| March 2016 | R$1.63 | R$3.08 |
| February 2016 | R$1.79 | R$3.38 |
| January 2016 | R$1.94 | R$3.68 |
| December 2015 | R$2 | R$3.81 |
| November 2015 | R$2.10 | R$4 |
| October 2015 | R$2.17 | R$4.12 |
| September 2015 | R$2.22 | R$4.25 |
| August 2015 | R$2.01 | R$3.85 |
| July 2015 | R$2.16 | R$4.14 |
| June 2015 | R$1.96 | R$3.79 |
| May 2015 | R$2 | R$3.87 |
| April 2015 | R$1.89 | R$3.66 |
| March 2015 | R$1.88 | R$3.64 |
| February 2015 | R$1.62 | R$3.16 |
| January 2015 | R$1.39 | R$2.71 |
| December 2014 | R$1.48 | R$2.88 |
| November 2014 | R$1.38 | R$2.69 |
| October 2014 | R$1.23 | R$2.42 |
| September 2014 | R$1.21 | R$2.37 |
| August 2014 | R$1.15 | R$2.26 |
| July 2014 | R$1.13 | R$2.25 |
| June 2014 | R$1.10 | R$2.19 |
| May 2014 | R$1.10 | R$2.19 |
| April 2014 | R$1.15 | R$2.30 |
| March 2014 | R$1.17 | R$2.33 |
| February 2014 | R$1.11 | R$11.60 |
| January 2014 | R$1.18 | R$12.34 |
| December 2013 | R$1.17 | R$12.26 |
| November 2013 | R$1.15 | R$12.10 |
| October 2013 | R$1.08 | R$11.90 |
| September 2013 | R$1.06 | R$11.66 |
| August 2013 | R$1.12 | R$12.31 |
| July 2013 | R$0.92 | R$11.08 |
| June 2013 | R$0.92 | R$11.10 |
| May 2013 | R$1.08 | R$12.97 |
| April 2013 | R$1.14 | R$13.62 |
| March 2013 | R$1.11 | R$13.95 |
| February 2013 | R$1.06 | R$13.31 |
| January 2013 | R$1.09 | R$13.65 |
| December 2012 | R$1.02 | R$12.79 |
| November 2012 | R$0.96 | R$12.04 |
| October 2012 | R$0.91 | R$11.93 |
| September 2012 | R$0.81 | R$10.60 |
| August 2012 | R$0.70 | R$9.10 |
| July 2012 | R$0.69 | R$9.05 |
| June 2012 | R$0.64 | R$9.10 |
| May 2012 | R$0.59 | R$8.50 |
| April 2012 | R$0.64 | R$9.14 |
| March 2012 | R$0.55 | R$8.44 |
| February 2012 | R$0.55 | R$8.54 |
| January 2012 | R$0.52 | R$8.10 |
| December 2011 | R$0.52 | R$8 |
| November 2011 | R$0.47 | R$7.22 |
| October 2011 | R$0.41 | R$6.32 |
| September 2011 | R$0.33 | R$5.20 |
| August 2011 | R$0.32 | R$5.32 |
| July 2011 | R$0.32 | R$5.29 |
| June 2011 | R$0.31 | R$5.80 |
| May 2011 | R$0.32 | R$6.01 |
| April 2011 | R$0.33 | R$6.12 |
| March 2011 | R$0.33 | R$6.60 |
| February 2011 | R$0.31 | R$6.16 |
| January 2011 | R$0.29 | R$5.68 |
| December 2010 | R$0.29 | R$5.85 |
| November 2010 | R$0.25 | R$4.90 |
| October 2010 | R$0.24 | R$4.74 |
| September 2010 | R$0.24 | R$4.70 |
| August 2010 | R$0.22 | R$4.90 |
| July 2010 | R$0.23 | R$5.12 |
| June 2010 | R$0.21 | R$5 |
| May 2010 | R$0.21 | R$4.99 |
| April 2010 | R$0.23 | R$5.47 |
| March 2010 | R$0.22 | R$5.47 |
| February 2010 | R$0.19 | R$4.75 |
| January 2010 | R$0.19 | R$4.88 |
| December 2009 | R$0.21 | R$5.31 |
| November 2009 | R$0.19 | R$4.89 |
| October 2009 | R$0.15 | R$4.15 |
| September 2009 | R$0.15 | R$4.20 |
| August 2009 | R$0.13 | R$3.65 |
| July 2009 | R$0.11 | R$3.34 |
| June 2009 | R$0.10 | R$2.99 |
| May 2009 | R$0.11 | R$3.38 |
| April 2009 | R$0.09 | R$3.09 |
| March 2009 | R$0.09 | R$2.85 |
| February 2009 | R$0.09 | R$3.08 |
| January 2009 | R$0.11 | R$3.50 |
| December 2008 | R$0.10 | R$3.31 |
| November 2008 | R$0.10 | R$3.39 |
| October 2008 | R$0.11 | R$3.54 |
| September 2008 | R$0.12 | R$3.96 |
| August 2008 | R$0.13 | R$5.01 |
| July 2008 | R$0.14 | R$5.38 |
| June 2008 | R$0.16 | R$5.99 |
| May 2008 | R$0.17 | R$6.43 |
| April 2008 | R$0.17 | R$6.50 |
| March 2008 | R$0.15 | R$5.80 |
| February 2008 | R$0.13 | R$5.72 |
| January 2008 | R$0.14 | R$6.09 |
| December 2007 | R$0.15 | R$6.61 |
| November 2007 | R$0.16 | R$7.08 |
| October 2007 | R$0.16 | R$7.11 |
| September 2007 | R$0.16 | R$7 |
| August 2007 | R$0.13 | R$5.78 |
| July 2007 | R$0.12 | R$6.38 |
| June 2007 | R$0.12 | R$6.80 |
| May 2007 | R$0.12 | R$6.35 |
| April 2007 | R$0.11 | R$6.26 |
| March 2007 | R$0.10 | R$5.70 |
| February 2007 | R$0.09 | R$5.13 |
| January 2007 | R$0.09 | R$5.11 |
| December 2006 | R$0.10 | R$5.35 |
| November 2006 | R$0.09 | R$5.20 |
| October 2006 | R$0.08 | R$4.62 |
| September 2006 | R$0.08 | R$4.62 |
| August 2006 | R$0.07 | R$4.26 |
| July 2006 | R$0.08 | R$4.72 |
| June 2006 | R$0.09 | R$5.07 |
| May 2006 | R$0.08 | R$4.95 |
| April 2006 | R$0.09 | R$5.35 |
| March 2006 | R$0.08 | R$4.78 |
| February 2006 | R$0.08 | R$5 |
| January 2006 | R$0.07 | R$4.31 |
| December 2005 | R$0.07 | R$4.15 |
| November 2005 | R$0.07 | R$4.30 |
| October 2005 | R$0.07 | R$4.30 |
| September 2005 | R$0.08 | R$4.60 |
| August 2005 | R$0.07 | R$4.54 |
| July 2005 | R$0.07 | R$4.01 |
| June 2005 | R$0.07 | R$4.04 |
| May 2005 | R$0.07 | R$4.04 |
| April 2005 | R$0.06 | R$3.75 |
| March 2005 | R$0.07 | R$4.42 |
| February 2005 | R$0.08 | R$5.03 |
| January 2005 | R$0.08 | R$4.81 |
| December 2004 | R$0.09 | R$5.40 |
| November 2004 | R$0.08 | R$4.80 |
| October 2004 | R$0.08 | R$4.79 |
| September 2004 | R$0.08 | R$4.78 |
| August 2004 | R$0.07 | R$4.65 |
| July 2004 | R$0.07 | R$4.36 |
| June 2004 | R$0.06 | R$4.10 |
| May 2004 | R$0.06 | R$3.95 |
| April 2004 | R$0.06 | R$3.66 |
| March 2004 | R$0.06 | R$4.19 |
| February 2004 | R$0.06 | R$3.95 |
| January 2004 | R$0.05 | R$3.65 |
| December 2003 | R$0.06 | R$3.76 |
| November 2003 | R$0.05 | R$3.58 |
| October 2003 | R$0.04 | R$3 |
| September 2003 | R$0.04 | R$3.05 |
| August 2003 | R$0.04 | R$3.14 |
| July 2003 | R$0.04 | R$2.86 |
| June 2003 | R$0.04 | R$2.95 |
| May 2003 | R$0.04 | R$2.60 |
| April 2003 | R$0.03 | R$2.02 |
| March 2003 | R$0.03 | R$1.83 |
| February 2003 | R$0.02 | R$1.45 |
| January 2003 | R$0.02 | R$1.06 |
| December 2002 | R$0.02 | R$1.03 |
| November 2002 | R$0.01 | R$1.01 |
| October 2002 | R$0.01 | R$0.89 |
| September 2002 | R$0.01 | R$0.85 |
| August 2002 | R$0.01 | R$0.95 |
| July 2002 | R$0.01 | R$0.90 |
| June 2002 | R$0.01 | R$0.96 |
| May 2002 | R$0.02 | R$1.08 |
| April 2002 | R$0.02 | R$1.07 |
| March 2002 | R$0.02 | R$1.11 |
| February 2002 | R$0.02 | R$1.25 |
| January 2002 | R$0.02 | R$1.15 |
KLBN4.SA
Price: R$3.40
52 week price:
Dividend Yield: 8.53%
5-year range yield:
Forward Dividend Yield: 21.24%
Payout Ratio: 175.93%
Payout Ratio Range:
Dividend Per Share: 0.72 BRL
Earnings Per Share: 0.23 BRL
P/E Ratio: 17.17
Exchange: SAO
Sector: Basic Materials
Industry: Paper & Paper Products
Country: Brazil
Market Capitalization: 24.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 24
DGR3: -17.74%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%