|
 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 | | 2007-08-08 | 1,212,100 | 6.45 | 6.65 | 6.43 | 6.60 | 00:00:00 | | 2007-08-09 | 1,292,100 | 6.48 | 6.48 | 6.30 | 6.30 | 00:00:00 | | 2007-08-10 | 2,338,300 | 6.18 | 6.42 | 6.15 | 6.22 | 00:00:00 | | 2007-08-13 | 1,175,700 | 6.34 | 6.42 | 6.18 | 6.22 | 00:00:00 | | 2007-08-14 | 1,733,200 | 6.24 | 6.24 | 5.83 | 5.85 | 00:00:00 | | 2007-08-15 | 4,226,100 | 5.88 | 6.04 | 5.70 | 5.76 | 00:00:00 | | 2007-08-16 | 2,326,100 | 5.63 | 5.95 | 5.30 | 5.80 | 00:00:00 | | 2007-08-17 | 2,256,200 | 5.90 | 5.90 | 5.45 | 5.76 | 00:00:00 | | 2007-08-20 | 1,156,100 | 5.81 | 5.92 | 5.65 | 5.90 | 00:00:00 | | 2007-08-21 | 2,014,700 | 5.90 | 5.98 | 5.67 | 5.67 | 00:00:00 | | 2007-08-22 | 1,340,600 | 5.78 | 5.89 | 5.77 | 5.85 | 00:00:00 | | 2007-08-23 | 1,830,000 | 5.95 | 6.10 | 5.77 | 5.88 | 00:00:00 | | 2007-08-24 | 1,762,700 | 5.72 | 5.99 | 5.65 | 5.95 | 00:00:00 | | 2007-08-27 | 966,000 | 5.95 | 5.99 | 5.83 | 5.83 | 00:00:00 | | 2007-08-28 | 1,741,600 | 5.80 | 5.83 | 5.55 | 5.60 | 00:00:00 | | 2007-08-29 | 1,203,800 | 5.63 | 5.80 | 5.63 | 5.75 | 00:00:00 | | 2007-08-30 | 1,545,200 | 5.75 | 5.89 | 5.69 | 5.81 | 00:00:00 | | 2007-08-31 | 3,142,500 | 5.92 | 6.00 | 5.78 | 5.78 | 00:00:00 | | 2007-09-03 | 1,295,600 | 5.83 | 5.92 | 5.72 | 5.72 | 00:00:00 | | 2007-09-04 | 1,923,300 | 5.77 | 5.83 | 5.72 | 5.80 | 00:00:00 | | 2007-09-05 | 1,180,500 | 5.75 | 5.78 | 5.65 | 5.78 | 00:00:00 | | 2007-09-06 | 1,193,600 | 5.82 | 5.93 | 5.76 | 5.93 | 00:00:00 | | 2007-09-10 | 1,005,500 | 5.81 | 5.84 | 5.69 | 5.71 | 00:00:00 | | 2007-09-11 | 1,465,000 | 5.85 | 5.97 | 5.72 | 5.96 | 00:00:00 | | 2007-09-12 | 2,580,800 | 5.93 | 6.18 | 5.90 | 6.12 | 00:00:00 | | 2007-09-13 | 1,446,900 | 6.15 | 6.26 | 6.09 | 6.14 | 00:00:00 | | 2007-09-14 | 1,024,100 | 6.10 | 6.21 | 6.00 | 6.15 | 00:00:00 | | 2007-09-17 | 1,949,900 | 6.13 | 6.20 | 5.86 | 6.15 | 00:00:00 | | 2007-09-18 | 4,313,000 | 6.15 | 6.52 | 6.06 | 6.52 | 00:00:00 | | 2007-09-19 | 2,384,900 | 6.54 | 6.74 | 6.41 | 6.58 | 00:00:00 | | 2007-09-20 | 911,400 | 6.45 | 6.70 | 6.45 | 6.47 | 00:00:00 | | 2007-09-21 | 807,300 | 6.61 | 6.70 | 6.57 | 6.68 | 00:00:00 | | 2007-09-24 | 1,509,700 | 6.64 | 6.80 | 6.57 | 6.77 | 00:00:00 | | 2007-09-25 | 1,524,000 | 6.75 | 6.88 | 6.69 | 6.88 | 00:00:00 | | 2007-09-26 | 1,923,900 | 6.88 | 7.03 | 6.80 | 7.02 | 00:00:00 | | 2007-09-27 | 2,006,600 | 7.00 | 7.14 | 6.94 | 7.11 | 00:00:00 | | 2007-09-28 | 1,413,400 | 7.01 | 7.09 | 6.96 | 7.00 | 00:00:00 | | 2007-10-01 | 1,229,600 | 7.03 | 7.21 | 7.03 | 7.07 | 00:00:00 | | 2007-10-02 | 1,963,400 | 7.12 | 7.20 | 6.92 | 7.10 | 00:00:00 | | 2007-10-03 | 1,459,500 | 7.12 | 7.20 | 6.92 | 6.95 | 00:00:00 | | 2007-10-04 | 1,284,700 | 7.01 | 7.25 | 7.01 | 7.06 | 00:00:00 | | 2007-10-05 | 1,597,900 | 7.16 | 7.25 | 7.06 | 7.15 | 00:00:00 | | 2007-10-08 | 1,542,200 | 7.25 | 7.25 | 7.06 | 7.08 | 00:00:00 | | 2007-10-09 | 2,112,200 | 7.15 | 7.33 | 7.11 | 7.33 | 00:00:00 | | 2007-10-10 | 1,966,600 | 7.35 | 7.35 | 7.16 | 7.18 | 00:00:00 | | 2007-10-11 | 1,491,300 | 7.32 | 7.32 | 6.82 | 7.10 | 00:00:00 | | 2007-10-15 | 1,262,600 | 7.14 | 7.18 | 6.96 | 7.09 | 00:00:00 | | 2007-10-16 | 1,734,900 | 7.00 | 7.02 | 6.85 | 6.91 | 00:00:00 | | 2007-10-17 | 2,478,800 | 7.00 | 7.30 | 7.00 | 7.30 | 00:00:00 | | 2007-10-18 | 913,600 | 7.24 | 7.41 | 7.06 | 7.34 | 00:00:00 | | 2007-10-19 | 1,042,100 | 7.40 | 7.48 | 7.10 | 7.18 | 00:00:00 | | 2007-10-22 | 1,244,400 | 7.12 | 7.44 | 7.05 | 7.44 | 00:00:00 | | 2007-10-23 | 2,115,200 | 7.45 | 7.59 | 7.42 | 7.58 | 00:00:00 | | 2007-10-24 | 1,553,300 | 7.52 | 7.73 | 7.41 | 7.70 | 00:00:00 | | 2007-10-25 | 1,441,200 | 7.70 | 7.75 | 7.49 | 7.49 | 00:00:00 | | 2007-10-26 | 2,181,800 | 7.56 | 7.67 | 7.45 | 7.60 | 00:00:00 | | 2007-10-29 | 1,265,800 | 7.65 | 7.67 | 7.42 | 7.42 | 00:00:00 | | 2007-10-30 | 2,752,200 | 7.46 | 7.50 | 7.12 | 7.28 | 00:00:00 | | 2007-10-31 | 2,823,600 | 7.35 | 7.40 | 7.10 | 7.11 | 00:00:00 | | 2007-11-01 | 2,800,000 | 7.20 | 7.28 | 6.95 | 7.01 | 00:00:00 | | 2007-11-05 | 2,001,200 | 7.06 | 7.18 | 6.99 | 7.15 | 00:00:00 | | 2007-11-06 | 1,602,000 | 7.15 | 7.42 | 7.15 | 7.26 | 00:00:00 | | 2007-11-07 | 1,282,700 | 7.20 | 7.23 | 7.05 | 7.10 | 00:00:00 | | 2007-11-08 | 2,355,300 | 7.14 | 7.21 | 6.49 | 6.70 | 00:00:00 | | 2007-11-09 | 2,393,700 | 6.90 | 7.04 | 6.38 | 6.99 | 00:00:00 | | 2007-11-12 | 1,294,700 | 6.90 | 6.93 | 6.65 | 6.65 | 00:00:00 | | 2007-11-13 | 1,443,600 | 6.77 | 7.00 | 6.61 | 6.80 | 00:00:00 | | 2007-11-14 | 1,243,300 | 6.99 | 7.25 | 6.91 | 7.25 | 00:00:00 | | 2007-11-16 | 1,083,700 | 7.00 | 7.13 | 7.00 | 7.03 | 00:00:00 | | 2007-11-19 | 1,172,900 | 7.05 | 7.06 | 6.59 | 6.69 | 00:00:00 | | 2007-11-21 | 1,476,300 | 6.69 | 6.75 | 6.46 | 6.48 | 00:00:00 | | 2007-11-22 | 796,200 | 6.59 | 6.63 | 6.38 | 6.46 | 00:00:00 | | 2007-11-23 | 1,073,500 | 6.57 | 6.85 | 6.48 | 6.70 | 00:00:00 | | 2007-11-26 | 1,207,000 | 6.67 | 6.85 | 6.42 | 6.42 | 00:00:00 | | 2007-11-27 | 1,354,000 | 6.42 | 6.92 | 6.25 | 6.74 | 00:00:00 | | 2007-11-28 | 1,476,700 | 6.76 | 7.15 | 6.76 | 7.07 | 00:00:00 | | 2007-11-29 | 1,572,700 | 7.05 | 7.40 | 6.90 | 7.30 | 00:00:00 | | 2007-11-30 | 2,543,900 | 7.33 | 7.47 | 7.07 | 7.08 | 00:00:00 | | 2007-12-03 | 2,191,200 | 7.16 | 7.29 | 6.95 | 7.14 | 00:00:00 | | 2007-12-04 | 1,764,600 | 7.09 | 7.28 | 6.96 | 7.18 | 00:00:00 | | 2007-12-05 | 2,214,100 | 7.21 | 7.30 | 7.13 | 7.13 | 00:00:00 | | 2007-12-06 | 1,013,600 | 7.23 | 7.28 | 7.13 | 7.20 | 00:00:00 | | 2007-12-07 | 812,000 | 7.21 | 7.27 | 7.13 | 7.13 | 00:00:00 | | 2007-12-10 | 1,068,000 | 7.17 | 7.25 | 7.10 | 7.15 | 00:00:00 | | 2007-12-11 | 1,522,800 | 7.15 | 7.31 | 7.03 | 7.05 | 00:00:00 | | 2007-12-12 | 3,191,500 | 7.10 | 7.30 | 7.01 | 7.14 | 00:00:00 | | 2007-12-13 | 1,777,000 | 7.00 | 7.00 | 6.75 | 6.76 | 00:00:00 | | 2007-12-14 | 901,800 | 6.96 | 7.00 | 6.71 | 6.88 | 00:00:00 | | 2007-12-17 | 1,417,500 | 6.86 | 6.86 | 6.51 | 6.53 | 00:00:00 | | 2007-12-18 | 1,681,400 | 6.69 | 6.71 | 6.50 | 6.56 | 00:00:00 | | 2007-12-19 | 850,900 | 6.68 | 6.68 | 6.47 | 6.55 | 00:00:00 | | 2007-12-20 | 1,316,700 | 6.60 | 6.68 | 6.40 | 6.40 | 00:00:00 | | 2007-12-21 | 634,500 | 6.56 | 6.69 | 6.41 | 6.69 | 00:00:00 | | 2007-12-26 | 1,107,500 | 6.71 | 6.88 | 6.25 | 6.85 | 00:00:00 | | 2007-12-27 | 501,100 | 6.88 | 6.90 | 6.70 | 6.70 | 00:00:00 | | 2007-12-28 | 819,300 | 6.76 | 6.86 | 6.61 | 6.61 | 00:00:00 | | 2008-01-02 | 3,747,200 | 6.53 | 6.67 | 6.45 | 6.55 | 00:00:00 | | 2008-01-03 | 869,200 | 6.60 | 6.68 | 6.44 | 6.52 | 00:00:00 | | 2008-01-04 | 1,505,200 | 6.60 | 6.60 | 6.21 | 6.31 | 00:00:00 | | 2008-01-07 | 972,100 | 6.33 | 6.50 | 6.26 | 6.42 | 00:00:00 | | 2008-01-08 | 1,546,600 | 6.52 | 6.63 | 6.26 | 6.26 | 00:00:00 | | 2008-01-09 | 3,379,100 | 6.30 | 6.30 | 6.06 | 6.15 | 00:00:00 | | 2008-01-10 | 3,239,400 | 6.19 | 6.20 | 5.93 | 6.01 | 00:00:00 | | 2008-01-11 | 1,602,600 | 6.05 | 6.08 | 5.87 | 5.87 | 00:00:00 | | 2008-01-14 | 1,372,700 | 5.99 | 6.14 | 5.93 | 6.13 | 00:00:00 | | 2008-01-15 | 1,430,800 | 6.00 | 6.05 | 5.94 | 5.98 | 00:00:00 | | 2008-01-16 | 1,239,100 | 5.94 | 6.08 | 5.90 | 6.05 | 00:00:00 | | 2008-01-17 | 1,498,500 | 6.05 | 6.05 | 5.65 | 5.75 | 00:00:00 | | 2008-01-18 | 988,800 | 5.82 | 5.98 | 5.65 | 5.76 | 00:00:00 | | 2008-01-21 | 939,700 | 5.60 | 5.60 | 5.20 | 5.38 | 00:00:00 | | 2008-01-22 | 2,749,000 | 5.34 | 6.04 | 5.23 | 5.87 | 00:00:00 | | 2008-01-23 | 2,101,600 | 5.85 | 6.00 | 5.65 | 5.90 | 00:00:00 | | 2008-01-24 | 835,400 | 6.04 | 6.15 | 5.95 | 5.96 | 00:00:00 | | 2008-01-28 | 969,100 | 5.89 | 6.15 | 5.85 | 6.15 | 00:00:00 | | 2008-01-29 | 725,600 | 6.19 | 6.20 | 6.00 | 6.19 | 00:00:00 | | 2008-01-30 | 773,700 | 6.16 | 6.22 | 6.00 | 6.15 | 00:00:00 | | 2008-01-31 | 1,044,300 | 6.10 | 6.20 | 5.92 | 6.09 | 00:00:00 | | 2008-02-01 | 1,125,400 | 6.12 | 6.24 | 6.12 | 6.24 | 00:00:00 | | 2008-02-06 | 1,287,000 | 5.97 | 6.20 | 5.95 | 6.02 | 00:00:00 | | 2008-02-07 | 1,816,200 | 5.99 | 5.99 | 5.82 | 5.90 | 00:00:00 | | 2008-02-08 | 946,700 | 5.90 | 5.97 | 5.85 | 5.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
