|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-14 | 844,000 | 4.63 | 4.63 | 4.50 | 4.50 | 00:00:00 | | 2006-08-15 | 1,103,000 | 4.58 | 4.67 | 4.57 | 4.62 | 00:00:00 | | 2006-08-16 | 2,319,000 | 4.67 | 4.69 | 4.53 | 4.60 | 00:00:00 | | 2006-08-17 | 2,549,000 | 4.63 | 4.63 | 4.45 | 4.46 | 00:00:00 | | 2006-08-18 | 2,547,000 | 4.41 | 4.50 | 4.40 | 4.48 | 00:00:00 | | 2006-08-21 | 1,595,000 | 4.48 | 4.49 | 4.38 | 4.40 | 00:00:00 | | 2006-08-22 | 2,638,000 | 4.42 | 4.45 | 4.37 | 4.41 | 00:00:00 | | 2006-08-23 | 2,346,000 | 4.44 | 4.45 | 4.32 | 4.35 | 00:00:00 | | 2006-08-24 | 2,417,000 | 4.35 | 4.40 | 4.25 | 4.39 | 00:00:00 | | 2006-08-25 | 1,242,000 | 4.43 | 4.44 | 4.32 | 4.40 | 00:00:00 | | 2006-08-28 | 1,397,000 | 4.35 | 4.46 | 4.32 | 4.43 | 00:00:00 | | 2006-08-29 | 669,000 | 4.45 | 4.45 | 4.35 | 4.39 | 00:00:00 | | 2006-08-30 | 1,944,000 | 4.40 | 4.40 | 4.35 | 4.38 | 00:00:00 | | 2006-08-31 | 1,477,000 | 4.40 | 4.42 | 4.26 | 4.26 | 00:00:00 | | 2006-09-01 | 4,433,000 | 4.30 | 4.32 | 4.24 | 4.30 | 00:00:00 | | 2006-09-04 | 1,422,000 | 4.39 | 4.42 | 4.33 | 4.42 | 00:00:00 | | 2006-09-05 | 7,177,000 | 4.39 | 4.62 | 4.38 | 4.61 | 00:00:00 | | 2006-09-06 | 3,685,000 | 4.59 | 4.67 | 4.55 | 4.60 | 00:00:00 | | 2006-09-08 | 2,187,000 | 4.61 | 4.70 | 4.60 | 4.68 | 00:00:00 | | 2006-09-11 | 3,131,000 | 4.64 | 4.67 | 4.51 | 4.56 | 00:00:00 | | 2006-09-12 | 1,163,000 | 4.57 | 4.64 | 4.54 | 4.56 | 00:00:00 | | 2006-09-13 | 2,416,000 | 4.57 | 4.61 | 4.55 | 4.60 | 00:00:00 | | 2006-09-14 | 3,829,000 | 4.47 | 4.56 | 4.45 | 4.49 | 00:00:00 | | 2006-09-15 | 1,179,000 | 4.50 | 4.55 | 4.50 | 4.53 | 00:00:00 | | 2006-09-18 | 1,645,000 | 4.54 | 4.62 | 4.51 | 4.56 | 00:00:00 | | 2006-09-19 | 2,161,000 | 4.52 | 4.58 | 4.38 | 4.48 | 00:00:00 | | 2006-09-20 | 2,139,000 | 4.46 | 4.61 | 4.45 | 4.50 | 00:00:00 | | 2006-09-21 | 1,517,000 | 4.52 | 4.52 | 4.37 | 4.40 | 00:00:00 | | 2006-09-22 | 1,689,000 | 4.35 | 4.47 | 4.35 | 4.47 | 00:00:00 | | 2006-09-25 | 1,220,000 | 4.44 | 4.55 | 4.42 | 4.55 | 00:00:00 | | 2006-09-26 | 1,501,000 | 4.58 | 4.62 | 4.56 | 4.57 | 00:00:00 | | 2006-09-27 | 791,000 | 4.51 | 4.59 | 4.51 | 4.54 | 00:00:00 | | 2006-09-28 | 805,000 | 4.56 | 4.60 | 4.54 | 4.58 | 00:00:00 | | 2006-09-29 | 796,000 | 4.58 | 4.62 | 4.55 | 4.62 | 00:00:00 | | 2006-10-02 | 1,725,000 | 4.60 | 4.64 | 4.55 | 4.60 | 00:00:00 | | 2006-10-03 | 1,966,000 | 4.59 | 4.68 | 4.59 | 4.65 | 00:00:00 | | 2006-10-04 | 2,662,000 | 4.69 | 4.77 | 4.67 | 4.77 | 00:00:00 | | 2006-10-05 | 552,000 | 4.77 | 4.78 | 4.65 | 4.65 | 00:00:00 | | 2006-10-06 | 1,794,000 | 4.64 | 4.68 | 4.60 | 4.65 | 00:00:00 | | 2006-10-09 | 1,000 | 4.62 | 4.81 | 4.60 | 4.60 | 00:00:00 | | 2006-10-11 | 679,000 | 4.68 | 4.78 | 4.65 | 4.65 | 00:00:00 | | 2006-10-13 | 985,000 | 4.74 | 4.84 | 4.73 | 4.75 | 00:00:00 | | 2006-10-16 | 1,023,000 | 4.76 | 4.80 | 4.65 | 4.80 | 00:00:00 | | 2006-10-17 | 732,000 | 4.75 | 4.79 | 4.70 | 4.73 | 00:00:00 | | 2006-10-18 | 2,695,000 | 4.78 | 4.87 | 4.75 | 4.75 | 00:00:00 | | 2006-10-19 | 1,293,000 | 4.83 | 4.90 | 4.69 | 4.70 | 00:00:00 | | 2006-10-20 | 963,000 | 4.73 | 4.73 | 4.62 | 4.65 | 00:00:00 | | 2006-10-23 | 1,993,000 | 4.63 | 4.70 | 4.59 | 4.65 | 00:00:00 | | 2006-10-24 | 887,000 | 4.66 | 4.67 | 4.61 | 4.62 | 00:00:00 | | 2006-10-25 | 1,512,000 | 4.60 | 4.66 | 4.58 | 4.60 | 00:00:00 | | 2006-10-26 | 2,201,000 | 4.60 | 4.65 | 4.60 | 4.60 | 00:00:00 | | 2006-10-27 | 615,000 | 4.62 | 4.65 | 4.61 | 4.62 | 00:00:00 | | 2006-10-30 | 1,008,000 | 4.64 | 4.64 | 4.57 | 4.60 | 00:00:00 | | 2006-10-31 | 970,000 | 4.64 | 4.64 | 4.56 | 4.62 | 00:00:00 | | 2006-11-01 | 1,150,000 | 4.63 | 4.77 | 4.63 | 4.71 | 00:00:00 | | 2006-11-03 | 1,304,000 | 4.75 | 4.78 | 4.66 | 4.75 | 00:00:00 | | 2006-11-06 | 2,563,000 | 4.78 | 4.97 | 4.76 | 4.97 | 00:00:00 | | 2006-11-07 | 2,117,000 | 4.99 | 5.13 | 4.91 | 5.03 | 00:00:00 | | 2006-11-08 | 948,000 | 5.01 | 5.13 | 4.94 | 5.13 | 00:00:00 | | 2006-11-09 | 1,342,000 | 5.15 | 5.18 | 4.97 | 5.00 | 00:00:00 | | 2006-11-10 | 774,000 | 5.01 | 5.10 | 4.92 | 5.00 | 00:00:00 | | 2006-11-13 | 1,842,000 | 5.08 | 5.11 | 4.87 | 5.11 | 00:00:00 | | 2006-11-14 | 1,422,000 | 5.10 | 5.43 | 5.02 | 5.39 | 00:00:00 | | 2006-11-16 | 1,292,000 | 5.39 | 5.46 | 5.30 | 5.40 | 00:00:00 | | 2006-11-17 | 1,021,000 | 5.32 | 5.38 | 5.28 | 5.32 | 00:00:00 | | 2006-11-21 | 801,000 | 5.36 | 5.36 | 5.27 | 5.33 | 00:00:00 | | 2006-11-22 | 1,130,000 | 5.39 | 5.49 | 5.31 | 5.40 | 00:00:00 | | 2006-11-23 | 695,000 | 5.49 | 5.56 | 5.40 | 5.40 | 00:00:00 | | 2006-11-24 | 1,360,000 | 5.37 | 5.48 | 5.21 | 5.30 | 00:00:00 | | 2006-11-27 | 1,968,000 | 5.33 | 5.33 | 5.10 | 5.10 | 00:00:00 | | 2006-11-28 | 1,081,000 | 5.10 | 5.29 | 5.03 | 5.12 | 00:00:00 | | 2006-11-29 | 1,726,000 | 5.19 | 5.25 | 5.14 | 5.20 | 00:00:00 | | 2006-11-30 | 1,141,000 | 5.20 | 5.22 | 5.06 | 5.20 | 00:00:00 | | 2006-12-01 | 2,333,000 | 5.15 | 5.18 | 5.05 | 5.12 | 00:00:00 | | 2006-12-04 | 1,388,000 | 5.08 | 5.23 | 5.06 | 5.21 | 00:00:00 | | 2006-12-05 | 1,464,000 | 5.24 | 5.35 | 5.17 | 5.24 | 00:00:00 | | 2006-12-06 | 1,924,000 | 5.23 | 5.30 | 5.13 | 5.17 | 00:00:00 | | 2006-12-07 | 971,000 | 5.23 | 5.29 | 5.13 | 5.15 | 00:00:00 | | 2006-12-08 | 762,000 | 5.23 | 5.30 | 5.14 | 5.20 | 00:00:00 | | 2006-12-11 | 695,000 | 5.23 | 5.32 | 5.22 | 5.25 | 00:00:00 | | 2006-12-12 | 1,039,000 | 5.24 | 5.25 | 5.19 | 5.20 | 00:00:00 | | 2006-12-13 | 2,315,000 | 5.24 | 5.25 | 5.11 | 5.11 | 00:00:00 | | 2006-12-14 | 2,551,000 | 5.20 | 5.22 | 5.10 | 5.16 | 00:00:00 | | 2006-12-15 | 1,368,000 | 5.21 | 5.31 | 5.20 | 5.30 | 00:00:00 | | 2006-12-18 | 2,061,000 | 5.30 | 5.49 | 5.27 | 5.49 | 00:00:00 | | 2006-12-19 | 980,000 | 5.48 | 5.55 | 5.37 | 5.50 | 00:00:00 | | 2006-12-20 | 2,069,000 | 5.50 | 5.52 | 5.42 | 5.50 | 00:00:00 | | 2006-12-21 | 851,000 | 5.51 | 5.52 | 5.30 | 5.39 | 00:00:00 | | 2006-12-22 | 425,000 | 5.38 | 5.48 | 5.37 | 5.37 | 00:00:00 | | 2006-12-26 | 214,000 | 5.39 | 5.47 | 5.39 | 5.47 | 00:00:00 | | 2006-12-27 | 910,000 | 5.46 | 5.54 | 5.43 | 5.49 | 00:00:00 | | 2006-12-28 | 1,125,000 | 5.48 | 5.50 | 5.33 | 5.35 | 00:00:00 | | 2007-01-02 | 618,700 | 5.39 | 5.44 | 5.38 | 5.39 | 00:00:00 | | 2007-01-03 | 2,830,200 | 5.38 | 5.39 | 5.22 | 5.27 | 00:00:00 | | 2007-01-04 | 1,671,000 | 5.25 | 5.26 | 5.11 | 5.15 | 00:00:00 | | 2007-01-05 | 3,084,600 | 5.12 | 5.19 | 4.90 | 4.90 | 00:00:00 | | 2007-01-08 | 2,679,400 | 5.00 | 5.04 | 4.93 | 5.03 | 00:00:00 | | 2007-01-09 | 1,694,600 | 5.03 | 5.09 | 4.85 | 4.91 | 00:00:00 | | 2007-01-10 | 924,200 | 4.91 | 4.95 | 4.78 | 4.91 | 00:00:00 | | 2007-01-11 | 1,337,000 | 4.96 | 5.02 | 4.83 | 4.98 | 00:00:00 | | 2007-01-12 | 1,992,500 | 5.01 | 5.01 | 4.90 | 4.93 | 00:00:00 | | 2007-01-15 | 632,300 | 4.97 | 4.98 | 4.89 | 4.89 | 00:00:00 | | 2007-01-16 | 916,000 | 4.88 | 4.91 | 4.82 | 4.82 | 00:00:00 | | 2007-01-17 | 2,166,500 | 4.83 | 4.86 | 4.77 | 4.84 | 00:00:00 | | 2007-01-18 | 1,972,500 | 4.86 | 4.89 | 4.71 | 4.73 | 00:00:00 | | 2007-01-19 | 1,196,000 | 4.77 | 4.88 | 4.74 | 4.83 | 00:00:00 | | 2007-01-22 | 1,172,600 | 4.89 | 4.93 | 4.84 | 4.90 | 00:00:00 | | 2007-01-23 | 877,200 | 4.90 | 4.98 | 4.83 | 4.95 | 00:00:00 | | 2007-01-24 | 1,756,400 | 4.96 | 5.08 | 4.96 | 5.04 | 00:00:00 | | 2007-01-26 | 784,300 | 5.03 | 5.04 | 4.88 | 4.94 | 00:00:00 | | 2007-01-29 | 1,080,900 | 4.91 | 5.08 | 4.91 | 4.98 | 00:00:00 | | 2007-01-30 | 1,167,300 | 4.97 | 5.06 | 4.96 | 5.06 | 00:00:00 | | 2007-01-31 | 1,949,600 | 5.05 | 5.27 | 4.96 | 5.11 | 00:00:00 | | 2007-02-01 | 689,600 | 5.16 | 5.22 | 5.08 | 5.13 | 00:00:00 | | 2007-02-02 | 1,152,700 | 5.17 | 5.19 | 4.98 | 5.03 | 00:00:00 | | 2007-02-05 | 1,782,900 | 5.12 | 5.12 | 4.95 | 5.00 | 00:00:00 | | 2007-02-06 | 1,428,400 | 5.02 | 5.08 | 4.95 | 5.00 | 00:00:00 | | 2007-02-07 | 1,911,900 | 5.00 | 5.04 | 4.86 | 4.90 | 00:00:00 | | 2007-02-08 | 2,046,300 | 4.92 | 4.92 | 4.82 | 4.90 | 00:00:00 | | 2007-02-09 | 2,564,200 | 4.92 | 4.97 | 4.86 | 4.86 | 00:00:00 | | 2007-02-12 | 3,329,800 | 4.92 | 4.97 | 4.83 | 4.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
