|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-12 | 3,329,800 | 4.92 | 4.97 | 4.83 | 4.91 | 00:00:00 | | 2007-02-13 | 4,523,800 | 4.95 | 5.04 | 4.91 | 5.02 | 00:00:00 | | 2007-02-14 | 6,071,300 | 5.03 | 5.39 | 4.99 | 5.26 | 00:00:00 | | 2007-02-15 | 5,511,100 | 5.22 | 5.41 | 5.20 | 5.26 | 00:00:00 | | 2007-02-16 | 2,748,900 | 5.30 | 5.48 | 5.14 | 5.43 | 00:00:00 | | 2007-02-21 | 2,422,700 | 5.43 | 5.60 | 5.34 | 5.40 | 00:00:00 | | 2007-02-22 | 2,245,200 | 5.50 | 5.60 | 5.42 | 5.56 | 00:00:00 | | 2007-02-23 | 3,226,200 | 5.56 | 5.65 | 5.38 | 5.38 | 00:00:00 | | 2007-02-26 | 2,657,800 | 5.45 | 5.57 | 5.41 | 5.54 | 00:00:00 | | 2007-02-27 | 4,281,000 | 5.39 | 5.40 | 4.80 | 5.20 | 00:00:00 | | 2007-02-28 | 2,677,800 | 5.23 | 5.24 | 5.01 | 5.13 | 00:00:00 | | 2007-03-01 | 1,558,000 | 5.08 | 5.17 | 4.87 | 5.10 | 00:00:00 | | 2007-03-02 | 3,526,300 | 5.12 | 5.15 | 5.01 | 5.11 | 00:00:00 | | 2007-03-05 | 1,888,400 | 5.03 | 5.17 | 4.94 | 5.02 | 00:00:00 | | 2007-03-06 | 2,479,300 | 5.19 | 5.30 | 5.06 | 5.30 | 00:00:00 | | 2007-03-07 | 1,002,400 | 5.38 | 5.38 | 5.17 | 5.18 | 00:00:00 | | 2007-03-08 | 940,600 | 5.31 | 5.40 | 5.30 | 5.40 | 00:00:00 | | 2007-03-09 | 2,711,800 | 5.42 | 5.64 | 5.40 | 5.56 | 00:00:00 | | 2007-03-12 | 3,387,200 | 5.54 | 6.25 | 5.54 | 5.85 | 00:00:00 | | 2007-03-13 | 5,106,500 | 5.90 | 5.90 | 5.40 | 5.45 | 00:00:00 | | 2007-03-14 | 2,960,100 | 5.51 | 5.80 | 5.44 | 5.56 | 00:00:00 | | 2007-03-15 | 2,504,700 | 5.61 | 5.62 | 5.30 | 5.30 | 00:00:00 | | 2007-03-16 | 1,707,300 | 5.38 | 5.53 | 5.30 | 5.30 | 00:00:00 | | 2007-03-19 | 1,437,700 | 5.41 | 5.61 | 5.40 | 5.61 | 00:00:00 | | 2007-03-20 | 1,502,400 | 5.60 | 5.76 | 5.48 | 5.60 | 00:00:00 | | 2007-03-21 | 3,078,600 | 5.60 | 6.08 | 5.60 | 5.90 | 00:00:00 | | 2007-03-22 | 5,339,100 | 5.99 | 6.06 | 5.80 | 5.80 | 00:00:00 | | 2007-03-23 | 1,414,400 | 5.81 | 5.86 | 5.75 | 5.80 | 00:00:00 | | 2007-03-26 | 1,667,700 | 5.80 | 5.85 | 5.66 | 5.68 | 00:00:00 | | 2007-03-27 | 814,900 | 5.77 | 5.78 | 5.65 | 5.67 | 00:00:00 | | 2007-03-28 | 795,400 | 5.58 | 5.63 | 5.44 | 5.55 | 00:00:00 | | 2007-03-29 | 748,000 | 5.65 | 5.71 | 5.47 | 5.60 | 00:00:00 | | 2007-03-30 | 921,200 | 5.73 | 5.76 | 5.58 | 5.70 | 00:00:00 | | 2007-04-02 | 1,961,900 | 5.70 | 5.80 | 5.60 | 5.70 | 00:00:00 | | 2007-04-03 | 2,382,400 | 5.78 | 5.82 | 5.64 | 5.65 | 00:00:00 | | 2007-04-04 | 521,200 | 5.70 | 5.70 | 5.60 | 5.64 | 00:00:00 | | 2007-04-05 | 1,462,900 | 5.68 | 5.68 | 5.51 | 5.62 | 00:00:00 | | 2007-04-09 | 441,900 | 5.65 | 5.70 | 5.58 | 5.62 | 00:00:00 | | 2007-04-10 | 543,700 | 5.63 | 5.68 | 5.58 | 5.60 | 00:00:00 | | 2007-04-11 | 763,200 | 5.61 | 5.65 | 5.59 | 5.65 | 00:00:00 | | 2007-04-12 | 1,321,200 | 5.60 | 5.70 | 5.52 | 5.67 | 00:00:00 | | 2007-04-13 | 3,153,400 | 5.70 | 5.73 | 5.67 | 5.69 | 00:00:00 | | 2007-04-16 | 1,618,400 | 5.67 | 5.83 | 5.67 | 5.78 | 00:00:00 | | 2007-04-17 | 1,015,700 | 5.78 | 5.88 | 5.72 | 5.72 | 00:00:00 | | 2007-04-18 | 1,420,900 | 5.72 | 5.95 | 5.69 | 5.78 | 00:00:00 | | 2007-04-19 | 2,517,200 | 5.74 | 6.09 | 5.74 | 6.01 | 00:00:00 | | 2007-04-20 | 2,492,800 | 6.01 | 6.17 | 6.01 | 6.10 | 00:00:00 | | 2007-04-23 | 912,800 | 6.15 | 6.18 | 5.85 | 6.07 | 00:00:00 | | 2007-04-24 | 1,630,100 | 6.07 | 6.13 | 5.92 | 6.00 | 00:00:00 | | 2007-04-26 | 750,000 | 6.17 | 6.19 | 6.10 | 6.19 | 00:00:00 | | 2007-04-27 | 1,062,700 | 6.17 | 6.27 | 6.03 | 6.25 | 00:00:00 | | 2007-04-30 | 797,000 | 6.25 | 6.37 | 6.25 | 6.26 | 00:00:00 | | 2007-05-02 | 1,003,500 | 6.40 | 6.40 | 6.00 | 6.40 | 00:00:00 | | 2007-05-03 | 1,099,000 | 6.38 | 6.50 | 6.28 | 6.30 | 00:00:00 | | 2007-05-04 | 1,087,300 | 6.35 | 6.47 | 6.20 | 6.35 | 00:00:00 | | 2007-05-07 | 487,900 | 6.35 | 6.36 | 6.25 | 6.35 | 00:00:00 | | 2007-05-08 | 969,700 | 6.27 | 6.46 | 6.17 | 6.40 | 00:00:00 | | 2007-05-09 | 882,000 | 6.33 | 6.60 | 6.25 | 6.53 | 00:00:00 | | 2007-05-10 | 1,505,100 | 6.39 | 6.50 | 6.22 | 6.31 | 00:00:00 | | 2007-05-11 | 529,000 | 6.31 | 6.46 | 6.30 | 6.41 | 00:00:00 | | 2007-05-14 | 1,053,700 | 6.42 | 6.49 | 6.12 | 6.16 | 00:00:00 | | 2007-05-15 | 1,596,400 | 6.28 | 6.53 | 6.26 | 6.38 | 00:00:00 | | 2007-05-16 | 1,424,800 | 6.53 | 6.65 | 6.44 | 6.50 | 00:00:00 | | 2007-05-17 | 2,103,200 | 6.50 | 6.59 | 6.39 | 6.43 | 00:00:00 | | 2007-05-18 | 2,109,800 | 6.43 | 6.46 | 6.27 | 6.36 | 00:00:00 | | 2007-05-21 | 1,170,500 | 6.38 | 6.45 | 6.38 | 6.44 | 00:00:00 | | 2007-05-22 | 864,200 | 6.45 | 6.52 | 6.38 | 6.40 | 00:00:00 | | 2007-05-23 | 1,436,900 | 6.40 | 6.47 | 6.32 | 6.43 | 00:00:00 | | 2007-05-24 | 1,426,000 | 6.43 | 6.46 | 6.29 | 6.33 | 00:00:00 | | 2007-05-25 | 1,617,500 | 6.36 | 6.42 | 6.25 | 6.40 | 00:00:00 | | 2007-05-28 | 847,000 | 6.41 | 6.53 | 6.32 | 6.47 | 00:00:00 | | 2007-05-29 | 2,161,400 | 6.49 | 6.59 | 6.10 | 6.24 | 00:00:00 | | 2007-05-30 | 1,905,100 | 6.21 | 6.44 | 6.11 | 6.40 | 00:00:00 | | 2007-05-31 | 2,073,000 | 6.41 | 6.45 | 6.22 | 6.35 | 00:00:00 | | 2007-06-01 | 1,642,100 | 6.44 | 6.65 | 6.42 | 6.65 | 00:00:00 | | 2007-06-04 | 1,042,200 | 6.50 | 6.62 | 6.40 | 6.40 | 00:00:00 | | 2007-06-05 | 1,455,300 | 6.45 | 6.47 | 6.30 | 6.45 | 00:00:00 | | 2007-06-06 | 1,234,000 | 6.46 | 6.46 | 6.25 | 6.37 | 00:00:00 | | 2007-06-08 | 962,100 | 6.20 | 6.60 | 6.15 | 6.50 | 00:00:00 | | 2007-06-11 | 999,100 | 6.45 | 6.58 | 6.43 | 6.58 | 00:00:00 | | 2007-06-12 | 919,300 | 6.45 | 6.56 | 6.25 | 6.27 | 00:00:00 | | 2007-06-13 | 2,098,500 | 6.35 | 6.57 | 6.31 | 6.50 | 00:00:00 | | 2007-06-14 | 814,500 | 6.38 | 6.60 | 6.38 | 6.55 | 00:00:00 | | 2007-06-15 | 2,741,700 | 6.60 | 6.99 | 6.60 | 6.93 | 00:00:00 | | 2007-06-18 | 1,620,800 | 6.92 | 7.25 | 6.80 | 7.17 | 00:00:00 | | 2007-06-19 | 1,127,200 | 7.19 | 7.25 | 7.01 | 7.19 | 00:00:00 | | 2007-06-20 | 2,159,000 | 7.25 | 7.35 | 7.10 | 7.15 | 00:00:00 | | 2007-06-21 | 1,922,300 | 7.18 | 7.33 | 7.00 | 7.16 | 00:00:00 | | 2007-06-22 | 640,200 | 7.13 | 7.22 | 7.02 | 7.03 | 00:00:00 | | 2007-06-25 | 1,369,100 | 7.05 | 7.18 | 6.92 | 6.99 | 00:00:00 | | 2007-06-26 | 627,400 | 7.02 | 7.12 | 6.91 | 6.98 | 00:00:00 | | 2007-06-27 | 1,146,400 | 6.94 | 7.06 | 6.87 | 7.00 | 00:00:00 | | 2007-06-28 | 1,956,000 | 6.99 | 6.99 | 6.82 | 6.83 | 00:00:00 | | 2007-06-29 | 1,698,500 | 6.88 | 6.96 | 6.67 | 6.80 | 00:00:00 | | 2007-07-02 | 1,513,100 | 6.84 | 6.91 | 6.80 | 6.82 | 00:00:00 | | 2007-07-03 | 2,201,100 | 6.89 | 7.15 | 6.89 | 7.10 | 00:00:00 | | 2007-07-04 | 724,600 | 7.15 | 7.25 | 7.04 | 7.22 | 00:00:00 | | 2007-07-05 | 1,459,000 | 7.22 | 7.22 | 6.95 | 6.96 | 00:00:00 | | 2007-07-06 | 546,200 | 7.03 | 7.03 | 7.03 | 7.03 | 00:00:00 | | 2007-07-10 | 1,570,300 | 7.01 | 7.05 | 6.87 | 6.98 | 00:00:00 | | 2007-07-11 | 1,497,300 | 6.90 | 7.10 | 6.90 | 7.07 | 00:00:00 | | 2007-07-12 | 2,615,600 | 7.07 | 7.10 | 6.97 | 6.98 | 00:00:00 | | 2007-07-13 | 1,269,500 | 7.00 | 7.00 | 6.83 | 6.96 | 00:00:00 | | 2007-07-16 | 1,790,500 | 7.00 | 7.00 | 6.81 | 6.85 | 00:00:00 | | 2007-07-17 | 3,500,700 | 6.87 | 6.98 | 6.84 | 6.92 | 00:00:00 | | 2007-07-18 | 1,724,900 | 6.93 | 6.99 | 6.87 | 6.99 | 00:00:00 | | 2007-07-19 | 1,756,400 | 7.00 | 7.02 | 6.91 | 6.91 | 00:00:00 | | 2007-07-20 | 1,261,300 | 6.95 | 6.95 | 6.86 | 6.95 | 00:00:00 | | 2007-07-23 | 1,683,400 | 7.00 | 7.00 | 6.90 | 6.94 | 00:00:00 | | 2007-07-24 | 1,973,800 | 6.97 | 6.97 | 6.55 | 6.55 | 00:00:00 | | 2007-07-25 | 1,593,900 | 6.76 | 6.85 | 6.46 | 6.66 | 00:00:00 | | 2007-07-26 | 2,124,000 | 6.63 | 6.63 | 6.17 | 6.20 | 00:00:00 | | 2007-07-27 | 2,762,200 | 6.03 | 6.70 | 6.03 | 6.35 | 00:00:00 | | 2007-07-30 | 1,164,100 | 6.50 | 6.72 | 6.21 | 6.70 | 00:00:00 | | 2007-07-31 | 2,082,200 | 6.78 | 6.85 | 6.38 | 6.38 | 00:00:00 | | 2007-08-01 | 2,243,500 | 6.44 | 6.52 | 6.25 | 6.39 | 00:00:00 | | 2007-08-02 | 864,200 | 6.55 | 6.60 | 6.31 | 6.43 | 00:00:00 | | 2007-08-03 | 1,944,600 | 6.43 | 6.47 | 6.09 | 6.16 | 00:00:00 | | 2007-08-06 | 2,149,000 | 6.30 | 6.37 | 6.05 | 6.25 | 00:00:00 | | 2007-08-07 | 1,470,900 | 6.35 | 6.45 | 6.20 | 6.32 | 00:00:00 | | 2007-08-08 | 1,212,100 | 6.45 | 6.65 | 6.43 | 6.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
