B3 · KLBN3 · stock
Klabin S.A. (KLBN3) stock price history
Every B3 trading session of Klabin S.A. from Mar 25, 2002 to Nov 12, 2026: 5,528 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KLBN3 adjusted close, 2002 to 2026
- R$5.65
- All time high, 2018
- R$4.24
- 52 week high, R$3.23 low
- 5,528
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KLBN3 key facts
- Klabin S.A. (KLBN3) closed at R$3.64 on Nov 12, 2026 on B3.
- KLBN3's all time high close is R$5.65, set on Aug 28, 2018; its all time low close is R$0.0757 on Mar 25, 2002.
- KLBN3's 52 week range is R$3.23 to R$4.24.
- KLBN3 returned +4.9% over the year to Nov 12, 2026 and -7.7% over five years.
- Over ten years KLBN3 returned +4%, +0.4% a year compounded.
- KLBN3's deepest drawdown was -69.4% from Aug 28, 2018 to Mar 18, 2020.
- DataCedar holds 5,528 daily sessions of KLBN3 history from Mar 25, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KLBN3 price chart, 2002 to 2026
KLBN3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +1.1% |
| 6 months | +7.1% |
| Year to date | -4.5% |
| 1 year | +4.9% |
| 3 years | +4.4% |
| 5 years | -7.7% |
| 10 years | +3.8% |
| Since Mar 25, 2002 | +4,710% |
| Compound annual growth, 24.6 years | +17.0% |
KLBN3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$5.65 on Aug 28, 2018
- All time low close
- R$0.0757 on Mar 25, 2002
- 52 week high
- R$4.24 on Feb 12, 2026
- 52 week low
- R$3.23 on May 19, 2026
- Deepest drawdown
- -69.4% from Aug 28, 2018 to Mar 18, 2020, not yet recovered
- Best single session
- +180.9% on Jun 8, 2016
- Worst single session
- -50.4% on Oct 31, 2008
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2002
- 48.1×
- Best calendar year
- 2003, +162%
- Worst calendar year
- 2022, -24%
KLBN3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 25, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$3.81 | R$4.24 | R$3.23 | R$3.64 | -4.5% | 183.4M | 212 |
| 2025 | R$4.41 | R$4.45 | R$3.21 | R$3.81 | -15.3% | 137.9M | 250 |
| 2024 | R$3.42 | R$4.52 | R$3.18 | R$4.50 | +31.7% | 90.4M | 250 |
| 2023 | R$2.89 | R$3.71 | R$2.62 | R$3.42 | +17.0% | 159.4M | 246 |
| 2022 | R$3.87 | R$4.35 | R$2.52 | R$2.92 | -23.6% | 92.1M | 248 |
| 2021 | R$3.64 | R$4.62 | R$3.50 | R$3.82 | +5.8% | 71M | 246 |
| 2020 | R$2.85 | R$4.02 | R$1.59 | R$3.61 | +26.7% | 109.5M | 247 |
| 2019 | R$2.87 | R$4.07 | R$2.07 | R$2.85 | +1.3% | 34.6M | 247 |
| 2018 | R$3.16 | R$5.71 | R$2.64 | R$2.82 | -9.8% | 4.4M | 241 |
| 2017 | R$3.71 | R$3.76 | R$2.29 | R$3.12 | -14.9% | 6.1M | 246 |
| 2016 | R$1.41 | R$4.25 | R$1.41 | R$3.67 | +160.2% | 914.7K | 238 |
| 2015 | R$1.41 | R$1.41 | R$1.41 | R$1.41 | 0.0% | 0 | 246 |
| 2014 | R$1.31 | R$1.50 | R$1.31 | R$1.41 | +7.7% | 47K | 235 |
| 2013 | R$1.42 | R$2.06 | R$1.20 | R$1.31 | -8.0% | 92.2K | 245 |
| 2012 | R$0.7847 | R$1.44 | R$0.7488 | R$1.42 | +81.6% | 210.5K | 205 |
| 2011 | R$0.6723 | R$0.7847 | R$0.5511 | R$0.7847 | +14.8% | 533.8K | 238 |
| 2010 | R$0.5696 | R$1.10 | R$0.5433 | R$0.6833 | +20.0% | 1.2M | 245 |
| 2009 | R$0.5156 | R$0.6531 | R$0.4178 | R$0.5696 | +10.5% | 436.1K | 236 |
| 2008 | R$0.5977 | R$1.19 | R$0.4528 | R$0.5156 | -13.7% | 53.3K | 197 |
| 2007 | R$0.7785 | R$0.8272 | R$0.5479 | R$0.5977 | -23.2% | 153.9K | 181 |
| 2006 | R$0.3795 | R$0.7785 | R$0.3795 | R$0.7785 | +105.1% | 94.4K | 258 |
| 2005 | R$0.4574 | R$0.5158 | R$0.3601 | R$0.3795 | -11.6% | 166.7K | 125 |
| 2004 | R$0.3523 | R$0.4292 | R$0.3523 | R$0.4292 | +29.3% | 22.2K | 90 |
| 2003 | R$0.1265 | R$0.3319 | R$0.1265 | R$0.3319 | +162.3% | 3.5M | 166 |
| 2002 | R$0.1838 | R$0.1838 | R$0.0757 | R$0.1265 | n/a | 27.8K | 190 |
KLBN3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$3.64 | +2.2% |
| October 2026 | R$3.56 | -5.1% |
| September 2026 | R$3.75 | -3.1% |
| August 2026 | R$3.87 | +5.4% |
| July 2026 | R$3.67 | +8.6% |
| June 2026 | R$3.38 | -0.3% |
| May 2026 | R$3.39 | -4.2% |
| April 2026 | R$3.54 | -9.2% |
| March 2026 | R$3.90 | -5.3% |
| February 2026 | R$4.12 | +7.0% |
| January 2026 | R$3.85 | +1.0% |
| December 2025 | R$3.81 | +13.5% |
About the KLBN3 data
Daily bars. 5,528 sessions from Mar 25, 2002 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AKLBN3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- KHCB34 The Kraft Heinz Company
- KISU11 Kilima Fundo De Investimento Em Cotas De Fundos Imobiliarios Suno 30
- KIVO11 Kilima Volkano Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- KLBN11 Klabin S.A.
- KLBN4 Klabin S.A.
- KMBB34 Kimberly-Clark Corporation
- KMIC34 Kinder Morgan, Inc.
- KMPR34 Kemper Corporation
Common questions
KLBN3 share price history
