|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-08 | 946,700 | 5.90 | 5.97 | 5.85 | 5.90 | 00:00:00 | | 2008-02-11 | 1,355,200 | 5.96 | 6.08 | 5.90 | 5.99 | 00:00:00 | | 2008-02-12 | 2,642,800 | 6.04 | 6.21 | 6.04 | 6.10 | 00:00:00 | | 2008-02-13 | 2,583,300 | 6.14 | 6.20 | 6.06 | 6.10 | 00:00:00 | | 2008-02-14 | 1,102,300 | 6.14 | 6.15 | 6.06 | 6.11 | 00:00:00 | | 2008-02-15 | 738,100 | 6.10 | 6.10 | 5.90 | 5.90 | 00:00:00 | | 2008-02-18 | 671,500 | 6.02 | 6.10 | 5.93 | 5.95 | 00:00:00 | | 2008-02-19 | 2,225,700 | 6.02 | 6.06 | 5.85 | 5.86 | 00:00:00 | | 2008-02-20 | 998,900 | 5.87 | 6.04 | 5.83 | 6.02 | 00:00:00 | | 2008-02-21 | 1,360,200 | 6.05 | 6.08 | 5.91 | 5.91 | 00:00:00 | | 2008-02-22 | 1,347,900 | 5.94 | 6.05 | 5.89 | 5.93 | 00:00:00 | | 2008-02-25 | 1,354,100 | 6.00 | 6.06 | 5.95 | 6.06 | 00:00:00 | | 2008-02-26 | 1,236,500 | 6.01 | 6.04 | 5.95 | 5.96 | 00:00:00 | | 2008-02-27 | 1,149,800 | 5.99 | 6.04 | 5.95 | 6.00 | 00:00:00 | | 2008-02-28 | 2,119,700 | 6.00 | 6.19 | 5.97 | 6.00 | 00:00:00 | | 2008-02-29 | 1,507,900 | 6.00 | 6.04 | 5.72 | 5.72 | 00:00:00 | | 2008-03-03 | 979,100 | 5.80 | 5.94 | 5.71 | 5.88 | 00:00:00 | | 2008-03-04 | 1,562,800 | 5.91 | 5.91 | 5.61 | 5.64 | 00:00:00 | | 2008-03-05 | 1,853,000 | 5.78 | 5.88 | 5.66 | 5.79 | 00:00:00 | | 2008-03-06 | 1,460,500 | 5.81 | 5.84 | 5.70 | 5.79 | 00:00:00 | | 2008-03-07 | 882,100 | 5.70 | 5.79 | 5.62 | 5.64 | 00:00:00 | | 2008-03-10 | 1,623,200 | 5.65 | 5.80 | 5.55 | 5.75 | 00:00:00 | | 2008-03-11 | 2,194,100 | 5.68 | 5.88 | 5.68 | 5.79 | 00:00:00 | | 2008-03-12 | 1,578,500 | 5.80 | 5.85 | 5.67 | 5.67 | 00:00:00 | | 2008-03-13 | 1,443,500 | 5.60 | 5.70 | 5.53 | 5.63 | 00:00:00 | | 2008-03-14 | 1,014,800 | 5.70 | 5.80 | 5.52 | 5.59 | 00:00:00 | | 2008-03-18 | 1,997,800 | 5.68 | 5.74 | 5.54 | 5.54 | 00:00:00 | | 2008-03-19 | 1,064,700 | 5.63 | 5.70 | 5.32 | 5.32 | 00:00:00 | | 2008-03-20 | 1,371,800 | 5.35 | 5.41 | 5.26 | 5.37 | 00:00:00 | | 2008-03-21 | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 00:00:00 | | 2008-03-24 | 1,385,700 | 5.45 | 5.81 | 5.45 | 5.65 | 00:00:00 | | 2008-03-25 | 1,594,000 | 5.68 | 5.81 | 5.60 | 5.80 | 00:00:00 | | 2008-03-26 | 943,700 | 5.83 | 5.87 | 5.74 | 5.75 | 00:00:00 | | 2008-03-27 | 508,500 | 5.77 | 5.84 | 5.69 | 5.69 | 00:00:00 | | 2008-03-28 | 937,500 | 5.72 | 5.75 | 5.57 | 5.65 | 00:00:00 | | 2008-03-31 | 1,375,800 | 5.60 | 5.80 | 5.55 | 5.80 | 00:00:00 | | 2008-04-01 | 2,007,400 | 5.77 | 6.15 | 5.74 | 6.10 | 00:00:00 | | 2008-04-02 | 1,839,500 | 6.22 | 6.32 | 6.10 | 6.22 | 00:00:00 | | 2008-04-03 | 1,314,200 | 6.20 | 6.48 | 6.14 | 6.36 | 00:00:00 | | 2008-04-04 | 1,228,400 | 6.31 | 6.44 | 6.26 | 6.30 | 00:00:00 | | 2008-04-07 | 1,316,700 | 6.31 | 6.52 | 6.30 | 6.43 | 00:00:00 | | 2008-04-08 | 1,480,600 | 6.40 | 6.77 | 6.35 | 6.61 | 00:00:00 | | 2008-04-09 | 1,225,100 | 6.53 | 6.67 | 6.41 | 6.45 | 00:00:00 | | 2008-04-10 | 1,059,200 | 6.50 | 6.50 | 6.23 | 6.23 | 00:00:00 | | 2008-04-11 | 768,600 | 6.33 | 6.33 | 6.15 | 6.15 | 00:00:00 | | 2008-04-14 | 853,900 | 6.07 | 6.45 | 6.04 | 6.24 | 00:00:00 | | 2008-04-15 | 1,207,500 | 6.30 | 6.44 | 6.16 | 6.39 | 00:00:00 | | 2008-04-16 | 1,615,000 | 6.37 | 6.54 | 6.33 | 6.41 | 00:00:00 | | 2008-04-17 | 925,200 | 6.41 | 6.58 | 6.35 | 6.48 | 00:00:00 | | 2008-04-18 | 703,100 | 6.48 | 6.55 | 6.39 | 6.50 | 00:00:00 | | 2008-04-22 | 805,500 | 6.50 | 6.65 | 6.47 | 6.50 | 00:00:00 | | 2008-04-23 | 919,900 | 6.60 | 6.62 | 6.45 | 6.49 | 00:00:00 | | 2008-04-24 | 538,600 | 6.49 | 6.65 | 6.43 | 6.55 | 00:00:00 | | 2008-04-25 | 2,143,600 | 6.50 | 6.95 | 6.50 | 6.84 | 00:00:00 | | 2008-04-28 | 1,467,500 | 6.86 | 7.01 | 6.65 | 6.84 | 00:00:00 | | 2008-04-29 | 2,516,900 | 6.81 | 6.81 | 6.49 | 6.49 | 00:00:00 | | 2008-04-30 | 5,473,300 | 6.59 | 6.77 | 6.38 | 6.50 | 00:00:00 | | 2008-05-02 | 1,955,000 | 6.69 | 6.90 | 6.50 | 6.68 | 00:00:00 | | 2008-05-05 | 1,271,000 | 6.65 | 7.00 | 6.65 | 7.00 | 00:00:00 | | 2008-05-06 | 1,551,600 | 6.97 | 7.15 | 6.87 | 7.15 | 00:00:00 | | 2008-05-07 | 1,171,100 | 7.05 | 7.25 | 6.80 | 7.00 | 00:00:00 | | 2008-05-08 | 696,100 | 7.01 | 7.11 | 6.91 | 7.00 | 00:00:00 | | 2008-05-09 | 493,000 | 6.96 | 6.96 | 6.85 | 6.88 | 00:00:00 | | 2008-05-12 | 839,200 | 6.94 | 7.07 | 6.88 | 6.98 | 00:00:00 | | 2008-05-13 | 792,800 | 7.07 | 7.07 | 6.86 | 6.90 | 00:00:00 | | 2008-05-14 | 1,152,800 | 6.96 | 7.06 | 6.80 | 6.80 | 00:00:00 | | 2008-05-15 | 450,600 | 6.92 | 7.00 | 6.85 | 6.95 | 00:00:00 | | 2008-05-16 | 688,200 | 6.95 | 7.21 | 6.95 | 7.07 | 00:00:00 | | 2008-05-19 | 868,200 | 7.14 | 7.29 | 7.00 | 7.01 | 00:00:00 | | 2008-05-20 | 583,600 | 7.03 | 7.04 | 6.93 | 6.93 | 00:00:00 | | 2008-05-21 | 1,122,800 | 6.94 | 7.02 | 6.90 | 7.00 | 00:00:00 | | 2008-05-23 | 820,200 | 6.99 | 6.99 | 6.81 | 6.90 | 00:00:00 | | 2008-05-26 | 458,400 | 6.92 | 6.93 | 6.80 | 6.82 | 00:00:00 | | 2008-05-27 | 1,186,400 | 6.86 | 6.86 | 6.55 | 6.65 | 00:00:00 | | 2008-05-28 | 1,362,900 | 6.71 | 6.85 | 6.58 | 6.80 | 00:00:00 | | 2008-05-29 | 1,490,300 | 6.89 | 6.89 | 6.58 | 6.60 | 00:00:00 | | 2008-05-30 | 2,125,800 | 6.67 | 6.77 | 6.43 | 6.43 | 00:00:00 | | 2008-06-02 | 1,725,000 | 6.55 | 6.60 | 6.35 | 6.50 | 00:00:00 | | 2008-06-03 | 1,252,000 | 6.59 | 6.59 | 6.30 | 6.40 | 00:00:00 | | 2008-06-04 | 1,284,100 | 6.39 | 6.47 | 6.27 | 6.32 | 00:00:00 | | 2008-06-05 | 1,694,500 | 6.40 | 6.58 | 6.35 | 6.58 | 00:00:00 | | 2008-06-06 | 800,000 | 6.58 | 6.59 | 6.45 | 6.49 | 00:00:00 | | 2008-06-10 | 531,600 | 6.41 | 6.41 | 6.25 | 6.35 | 00:00:00 | | 2008-06-11 | 799,800 | 6.39 | 6.39 | 6.16 | 6.29 | 00:00:00 | | 2008-06-12 | 781,800 | 6.30 | 6.38 | 6.24 | 6.24 | 00:00:00 | | 2008-06-13 | 936,800 | 6.26 | 6.33 | 6.12 | 6.21 | 00:00:00 | | 2008-06-16 | 1,012,400 | 6.22 | 6.22 | 6.03 | 6.10 | 00:00:00 | | 2008-06-17 | 1,239,900 | 6.09 | 6.23 | 6.06 | 6.06 | 00:00:00 | | 2008-06-18 | 1,543,300 | 6.05 | 6.11 | 6.01 | 6.02 | 00:00:00 | | 2008-06-19 | 866,300 | 6.01 | 6.08 | 5.99 | 6.00 | 00:00:00 | | 2008-06-20 | 753,400 | 6.00 | 6.04 | 5.81 | 5.85 | 00:00:00 | | 2008-06-23 | 1,406,400 | 5.91 | 6.04 | 5.82 | 5.88 | 00:00:00 | | 2008-06-24 | 1,549,600 | 5.92 | 6.01 | 5.83 | 5.85 | 00:00:00 | | 2008-06-25 | 2,470,800 | 5.92 | 6.05 | 5.83 | 5.95 | 00:00:00 | | 2008-06-26 | 1,247,600 | 5.85 | 6.02 | 5.85 | 5.92 | 00:00:00 | | 2008-06-27 | 753,400 | 5.99 | 6.12 | 5.95 | 6.12 | 00:00:00 | | 2008-06-30 | 651,100 | 6.19 | 6.20 | 5.99 | 5.99 | 00:00:00 | | 2008-07-01 | 1,038,200 | 5.97 | 5.97 | 5.82 | 5.82 | 00:00:00 | | 2008-07-02 | 1,681,100 | 5.82 | 5.87 | 5.58 | 5.58 | 00:00:00 | | 2008-07-03 | 1,847,100 | 5.62 | 5.68 | 5.41 | 5.42 | 00:00:00 | | 2008-07-04 | 585,800 | 5.38 | 5.48 | 5.32 | 5.45 | 00:00:00 | | 2008-07-07 | 1,298,600 | 5.46 | 5.52 | 5.22 | 5.30 | 00:00:00 | | 2008-07-08 | 1,508,500 | 5.30 | 5.43 | 5.22 | 5.36 | 00:00:00 | | 2008-07-10 | 1,394,900 | 5.37 | 5.64 | 5.22 | 5.57 | 00:00:00 | | 2008-07-11 | 694,000 | 5.50 | 5.70 | 5.46 | 5.53 | 00:00:00 | | 2008-07-14 | 1,350,500 | 5.59 | 5.72 | 5.54 | 5.66 | 00:00:00 | | 2008-07-15 | 2,432,500 | 5.64 | 5.78 | 5.41 | 5.60 | 00:00:00 | | 2008-07-16 | 1,725,600 | 5.65 | 5.97 | 5.62 | 5.79 | 00:00:00 | | 2008-07-17 | 1,887,400 | 5.99 | 6.11 | 5.81 | 5.87 | 00:00:00 | | 2008-07-18 | 2,148,500 | 5.87 | 5.98 | 5.64 | 5.68 | 00:00:00 | | 2008-07-21 | 1,449,500 | 5.81 | 5.93 | 5.65 | 5.67 | 00:00:00 | | 2008-07-22 | 2,397,200 | 5.75 | 5.75 | 5.39 | 5.39 | 00:00:00 | | 2008-07-23 | 1,681,500 | 5.44 | 5.62 | 5.40 | 5.47 | 00:00:00 | | 2008-07-24 | 1,438,900 | 5.51 | 5.58 | 5.40 | 5.40 | 00:00:00 | | 2008-07-25 | 1,421,800 | 5.44 | 5.47 | 5.26 | 5.28 | 00:00:00 | | 2008-07-28 | 1,162,000 | 5.40 | 5.40 | 5.21 | 5.21 | 00:00:00 | | 2008-07-29 | 1,408,500 | 5.25 | 5.29 | 5.15 | 5.17 | 00:00:00 | | 2008-07-30 | 1,721,900 | 5.25 | 5.35 | 5.17 | 5.27 | 00:00:00 | | 2008-07-31 | 1,806,300 | 5.32 | 5.50 | 5.22 | 5.38 | 00:00:00 | | 2008-08-01 | 1,250,900 | 5.36 | 5.50 | 5.16 | 5.18 | 00:00:00 | | 2008-08-04 | 1,403,300 | 5.20 | 5.23 | 4.93 | 5.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
