|
KLABIN S/A -PN - [Ticker: KLBN4.SA] | | Last Trade | 2.99 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | +0.01 (+1.00%) | Open | 2.98 | High | 2.99 | Low | 2.97 | Volume | 43,200 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 3.49 x 0 - 3.50 x 0 | Former Close | 2.98 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | KLBN4.SA quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-02-24 | 2,247,000 | 4.90 | 5.05 | 4.76 | 4.98 | 00:00:00 | 2006-02-27 | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 00:00:00 | 2006-02-28 | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 00:00:00 | 2006-03-01 | 5,442,000 | 5.00 | 5.24 | 5.00 | 5.12 | 00:00:00 | 2006-03-02 | 3,364,000 | 5.07 | 5.14 | 4.88 | 4.88 | 00:00:00 | 2006-03-03 | 1,378,000 | 4.91 | 5.01 | 4.80 | 4.93 | 00:00:00 | 2006-03-06 | 1,716,000 | 4.93 | 5.21 | 4.93 | 4.93 | 00:00:00 | 2006-03-07 | 1,754,000 | 4.88 | 4.99 | 4.77 | 4.86 | 00:00:00 | 2006-03-08 | 1,910,000 | 4.80 | 4.93 | 4.71 | 4.82 | 00:00:00 | 2006-03-09 | 928,000 | 4.84 | 4.94 | 4.72 | 4.76 | 00:00:00 | 2006-03-10 | 1,590,000 | 4.76 | 4.96 | 4.72 | 4.76 | 00:00:00 | 2006-03-13 | 957,000 | 4.77 | 4.84 | 4.52 | 4.64 | 00:00:00 | 2006-03-14 | 910,000 | 4.68 | 4.88 | 4.64 | 4.80 | 00:00:00 | 2006-03-15 | 924,000 | 4.87 | 5.02 | 4.82 | 4.90 | 00:00:00 | 2006-03-16 | 1,031,000 | 4.91 | 5.02 | 4.83 | 4.92 | 00:00:00 | 2006-03-17 | 1,036,000 | 4.92 | 4.94 | 4.80 | 4.86 | 00:00:00 | 2006-03-20 | 557,000 | 4.88 | 4.95 | 4.80 | 4.82 | 00:00:00 | 2006-03-21 | 1,401,000 | 4.85 | 4.85 | 4.61 | 4.70 | 00:00:00 | 2006-03-22 | 588,000 | 4.70 | 4.79 | 4.66 | 4.72 | 00:00:00 | 2006-03-23 | 862,000 | 4.73 | 4.85 | 4.62 | 4.70 | 00:00:00 | 2006-03-24 | 715,000 | 4.71 | 4.79 | 4.66 | 4.69 | 00:00:00 | 2006-03-27 | 1,641,000 | 4.64 | 5.00 | 4.57 | 4.83 | 00:00:00 | 2006-03-28 | 2,262,000 | 4.74 | 5.00 | 4.65 | 4.80 | 00:00:00 | 2006-03-29 | 851,000 | 4.82 | 4.96 | 4.71 | 4.80 | 00:00:00 | 2006-03-30 | 772,000 | 4.82 | 4.87 | 4.72 | 4.80 | 00:00:00 | 2006-03-31 | 771,000 | 4.55 | 4.87 | 4.75 | 4.78 | 00:00:00 | 2006-04-03 | 1,042,000 | 4.79 | 4.95 | 4.77 | 4.91 | 00:00:00 | 2006-04-04 | 1,774,000 | 4.90 | 5.10 | 4.90 | 4.95 | 00:00:00 | 2006-04-05 | 1,359,000 | 4.96 | 5.05 | 4.90 | 4.91 | 00:00:00 | 2006-04-06 | 3,293,000 | 4.92 | 5.00 | 4.71 | 4.72 | 00:00:00 | 2006-04-07 | 2,041,000 | 4.76 | 4.85 | 4.70 | 4.70 | 00:00:00 | 2006-04-10 | 1,124,000 | 4.68 | 4.81 | 4.62 | 4.65 | 00:00:00 | 2006-04-11 | 892,000 | 4.70 | 4.70 | 4.53 | 4.53 | 00:00:00 | 2006-04-12 | 2,046,000 | 4.62 | 4.80 | 4.57 | 4.63 | 00:00:00 | 2006-04-13 | 1,155,000 | 4.63 | 4.69 | 4.52 | 4.55 | 00:00:00 | 2006-04-14 | 0 | 4.55 | 4.55 | 4.55 | 4.55 | 00:00:00 | 2006-04-17 | 603,000 | 4.62 | 4.63 | 4.45 | 4.45 | 00:00:00 | 2006-04-18 | 1,303,000 | 4.55 | 4.70 | 4.55 | 4.69 | 00:00:00 | 2006-04-19 | 2,056,000 | 5.09 | 5.20 | 4.72 | 5.10 | 00:00:00 | 2006-04-20 | 690,000 | 5.10 | 5.11 | 4.98 | 5.06 | 00:00:00 | 2006-04-21 | 0 | 5.06 | 5.06 | 5.06 | 5.06 | 00:00:00 | 2006-04-24 | 2,512,000 | 4.99 | 5.17 | 4.96 | 5.11 | 00:00:00 | 2006-04-25 | 4,622,000 | 5.09 | 5.19 | 5.09 | 5.12 | 00:00:00 | 2006-04-26 | 1,963,000 | 5.25 | 5.35 | 5.11 | 5.35 | 00:00:00 | 2006-04-27 | 939,000 | 5.30 | 5.42 | 5.19 | 5.30 | 00:00:00 | 2006-04-28 | 1,402,000 | 5.27 | 5.41 | 5.12 | 5.35 | 00:00:00 | 2006-05-01 | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | 2006-05-02 | 2,770,000 | 5.30 | 5.53 | 5.21 | 5.53 | 00:00:00 | 2006-05-03 | 1,325,000 | 5.50 | 5.78 | 5.39 | 5.70 | 00:00:00 | 2006-05-04 | 1,567,000 | 5.70 | 5.99 | 5.70 | 5.85 | 00:00:00 | 2006-05-05 | 1,156,000 | 5.85 | 5.94 | 5.78 | 5.87 | 00:00:00 | 2006-05-08 | 835,000 | 5.87 | 6.00 | 5.73 | 5.87 | 00:00:00 | 2006-05-09 | 1,744,000 | 5.87 | 6.00 | 5.74 | 6.00 | 00:00:00 | 2006-05-10 | 1,699,000 | 6.00 | 6.00 | 5.80 | 5.84 | 00:00:00 | 2006-05-11 | 1,679,000 | 5.84 | 5.84 | 5.49 | 5.55 | 00:00:00 | 2006-05-12 | 706,000 | 5.50 | 5.60 | 5.31 | 5.37 | 00:00:00 | 2006-05-15 | 1,356,000 | 5.39 | 5.57 | 5.19 | 5.44 | 00:00:00 | 2006-05-16 | 941,000 | 5.51 | 5.57 | 5.22 | 5.32 | 00:00:00 | 2006-05-17 | 3,205,000 | 5.28 | 5.28 | 5.02 | 5.02 | 00:00:00 | 2006-05-18 | 1,825,000 | 5.15 | 5.17 | 4.77 | 4.80 | 00:00:00 | 2006-05-19 | 1,282,000 | 5.06 | 5.10 | 4.84 | 5.03 | 00:00:00 | 2006-05-22 | 1,324,000 | 4.87 | 5.15 | 4.82 | 5.11 | 00:00:00 | 2006-05-23 | 1,453,000 | 5.11 | 5.27 | 5.00 | 5.05 | 00:00:00 | 2006-05-24 | 1,532,000 | 5.09 | 5.17 | 4.70 | 4.75 | 00:00:00 | 2006-05-25 | 1,199,000 | 4.88 | 5.26 | 4.86 | 5.15 | 00:00:00 | 2006-05-26 | 2,454,000 | 5.27 | 5.30 | 5.13 | 5.25 | 00:00:00 | 2006-05-29 | 461,000 | 5.30 | 5.40 | 5.08 | 5.10 | 00:00:00 | 2006-05-30 | 1,760,000 | 5.02 | 5.05 | 4.85 | 4.85 | 00:00:00 | 2006-05-31 | 3,921,000 | 4.95 | 5.07 | 4.87 | 4.95 | 00:00:00 | 2006-06-01 | 3,427,000 | 5.05 | 5.28 | 5.00 | 5.17 | 00:00:00 | 2006-06-02 | 1,299,000 | 5.20 | 5.29 | 5.05 | 5.20 | 00:00:00 | 2006-06-05 | 1,257,000 | 5.16 | 5.18 | 4.95 | 4.95 | 00:00:00 | 2006-06-06 | 1,624,000 | 5.00 | 5.13 | 4.93 | 5.00 | 00:00:00 | 2006-06-07 | 2,987,000 | 5.05 | 5.18 | 4.97 | 5.00 | 00:00:00 | 2006-06-08 | 4,769,000 | 5.00 | 5.10 | 4.88 | 4.90 | 00:00:00 | 2006-06-09 | 1,471,000 | 5.09 | 5.12 | 4.85 | 4.89 | 00:00:00 | 2006-06-12 | 766,000 | 4.89 | 4.90 | 4.60 | 4.60 | 00:00:00 | 2006-06-13 | 1,166,000 | 4.61 | 4.79 | 4.60 | 4.70 | 00:00:00 | 2006-06-14 | 2,733,000 | 4.84 | 4.84 | 4.42 | 4.51 | 00:00:00 | 2006-06-16 | 1,027,000 | 4.57 | 4.75 | 4.56 | 4.61 | 00:00:00 | 2006-06-19 | 663,000 | 4.68 | 4.75 | 4.58 | 4.60 | 00:00:00 | 2006-06-20 | 375,000 | 4.60 | 4.72 | 4.59 | 4.60 | 00:00:00 | 2006-06-21 | 1,383,000 | 4.59 | 4.80 | 4.49 | 4.69 | 00:00:00 | 2006-06-22 | 523,000 | 4.70 | 4.79 | 4.62 | 4.66 | 00:00:00 | 2006-06-23 | 719,000 | 4.62 | 4.75 | 4.60 | 4.71 | 00:00:00 | 2006-06-26 | 465,000 | 4.71 | 4.78 | 4.66 | 4.67 | 00:00:00 | 2006-06-27 | 411,000 | 4.74 | 4.76 | 4.65 | 4.65 | 00:00:00 | 2006-06-28 | 320,000 | 4.73 | 4.77 | 4.55 | 4.73 | 00:00:00 | 2006-06-29 | 1,912,000 | 4.77 | 5.03 | 4.75 | 5.00 | 00:00:00 | 2006-06-30 | 995,000 | 5.05 | 5.15 | 4.99 | 5.07 | 00:00:00 | 2006-07-03 | 905,000 | 5.05 | 5.19 | 5.05 | 5.10 | 00:00:00 | 2006-07-04 | 219,000 | 5.16 | 5.25 | 5.06 | 5.14 | 00:00:00 | 2006-07-05 | 958,000 | 5.10 | 5.15 | 4.92 | 4.98 | 00:00:00 | 2006-07-06 | 1,094,000 | 5.06 | 5.08 | 4.87 | 4.89 | 00:00:00 | 2006-07-07 | 1,636,000 | 4.99 | 5.00 | 4.60 | 4.89 | 00:00:00 | 2006-07-10 | 724,000 | 4.89 | 4.96 | 4.76 | 4.80 | 00:00:00 | 2006-07-11 | 802,000 | 4.81 | 4.96 | 4.74 | 4.94 | 00:00:00 | 2006-07-12 | 654,000 | 4.95 | 4.96 | 4.81 | 4.85 | 00:00:00 | 2006-07-13 | 948,000 | 4.81 | 4.81 | 4.61 | 4.61 | 00:00:00 | 2006-07-14 | 776,000 | 4.69 | 4.69 | 4.53 | 4.53 | 00:00:00 | 2006-07-17 | 696,000 | 4.54 | 4.63 | 4.45 | 4.45 | 00:00:00 | 2006-07-18 | 857,000 | 4.57 | 4.63 | 4.49 | 4.61 | 00:00:00 | 2006-07-19 | 1,117,000 | 4.61 | 4.89 | 4.61 | 4.77 | 00:00:00 | 2006-07-20 | 745,000 | 4.83 | 4.90 | 4.71 | 4.71 | 00:00:00 | 2006-07-21 | 919,000 | 4.76 | 4.84 | 4.62 | 4.67 | 00:00:00 | 2006-07-24 | 834,000 | 4.76 | 4.80 | 4.67 | 4.78 | 00:00:00 | 2006-07-25 | 694,000 | 4.78 | 4.80 | 4.65 | 4.71 | 00:00:00 | 2006-07-26 | 792,000 | 4.72 | 4.78 | 4.65 | 4.66 | 00:00:00 | 2006-07-27 | 701,000 | 4.74 | 4.79 | 4.64 | 4.79 | 00:00:00 | 2006-07-28 | 894,000 | 4.79 | 4.90 | 4.74 | 4.83 | 00:00:00 | 2006-07-31 | 399,000 | 4.83 | 4.88 | 4.72 | 4.72 | 00:00:00 | 2006-08-01 | 1,738,000 | 4.74 | 4.76 | 4.63 | 4.63 | 00:00:00 | 2006-08-02 | 1,560,000 | 4.72 | 4.73 | 4.64 | 4.68 | 00:00:00 | 2006-08-03 | 685,000 | 4.66 | 4.83 | 4.58 | 4.67 | 00:00:00 | 2006-08-04 | 1,200,000 | 4.77 | 4.82 | 4.69 | 4.77 | 00:00:00 | 2006-08-07 | 573,000 | 4.75 | 4.80 | 4.73 | 4.79 | 00:00:00 | 2006-08-08 | 954,000 | 4.81 | 4.82 | 4.66 | 4.69 | 00:00:00 | 2006-08-09 | 969,000 | 4.78 | 4.80 | 4.62 | 4.67 | 00:00:00 | 2006-08-10 | 576,000 | 4.63 | 4.66 | 4.56 | 4.59 | 00:00:00 | 2006-08-11 | 925,000 | 4.61 | 4.63 | 4.55 | 4.55 | 00:00:00 | 2006-08-14 | 844,000 | 4.63 | 4.63 | 4.50 | 4.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|