|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-04 | 1,403,300 | 5.20 | 5.23 | 4.93 | 5.00 | 00:00:00 | | 2008-08-05 | 1,553,300 | 5.12 | 5.15 | 5.04 | 5.11 | 00:00:00 | | 2008-08-06 | 5,061,300 | 5.20 | 5.38 | 5.14 | 5.30 | 00:00:00 | | 2008-08-07 | 1,794,800 | 5.30 | 5.39 | 5.22 | 5.25 | 00:00:00 | | 2008-08-08 | 1,132,900 | 5.26 | 5.30 | 5.12 | 5.12 | 00:00:00 | | 2008-08-11 | 1,602,900 | 5.05 | 5.20 | 4.91 | 4.91 | 00:00:00 | | 2008-08-12 | 1,702,700 | 4.98 | 5.12 | 4.92 | 4.99 | 00:00:00 | | 2008-08-13 | 5,681,600 | 4.92 | 5.03 | 4.82 | 4.93 | 00:00:00 | | 2008-08-14 | 3,156,900 | 5.00 | 5.03 | 4.88 | 5.00 | 00:00:00 | | 2008-08-15 | 6,179,500 | 5.00 | 5.02 | 4.91 | 4.95 | 00:00:00 | | 2008-08-18 | 1,181,700 | 4.99 | 5.05 | 4.83 | 4.83 | 00:00:00 | | 2008-08-19 | 1,855,400 | 4.94 | 5.04 | 4.83 | 4.91 | 00:00:00 | | 2008-08-20 | 962,600 | 5.00 | 5.00 | 4.91 | 4.94 | 00:00:00 | | 2008-08-21 | 921,500 | 4.94 | 5.02 | 4.92 | 4.96 | 00:00:00 | | 2008-08-22 | 1,519,000 | 4.94 | 5.02 | 4.92 | 5.00 | 00:00:00 | | 2008-08-25 | 649,700 | 5.00 | 5.00 | 4.89 | 4.89 | 00:00:00 | | 2008-08-26 | 1,561,000 | 4.90 | 4.98 | 4.84 | 4.98 | 00:00:00 | | 2008-08-27 | 1,298,900 | 4.98 | 4.98 | 4.90 | 4.91 | 00:00:00 | | 2008-08-28 | 1,978,600 | 4.97 | 5.06 | 4.92 | 5.00 | 00:00:00 | | 2008-08-29 | 1,393,000 | 5.06 | 5.15 | 5.01 | 5.01 | 00:00:00 | | 2008-09-01 | 733,400 | 4.99 | 5.05 | 4.98 | 4.98 | 00:00:00 | | 2008-09-02 | 1,670,300 | 5.03 | 5.03 | 4.81 | 4.82 | 00:00:00 | | 2008-09-03 | 1,956,000 | 4.86 | 4.89 | 4.64 | 4.70 | 00:00:00 | | 2008-09-04 | 1,797,600 | 4.64 | 4.70 | 4.37 | 4.45 | 00:00:00 | | 2008-09-05 | 2,350,600 | 4.28 | 4.63 | 4.28 | 4.53 | 00:00:00 | | 2008-09-08 | 1,895,300 | 4.57 | 4.70 | 4.31 | 4.31 | 00:00:00 | | 2008-09-09 | 3,177,900 | 4.37 | 4.50 | 4.30 | 4.38 | 00:00:00 | | 2008-09-10 | 1,505,300 | 4.42 | 4.69 | 4.32 | 4.45 | 00:00:00 | | 2008-09-11 | 1,034,400 | 4.35 | 4.47 | 4.31 | 4.47 | 00:00:00 | | 2008-09-12 | 1,682,800 | 4.40 | 4.42 | 4.37 | 4.38 | 00:00:00 | | 2008-09-15 | 2,709,700 | 4.26 | 4.48 | 3.95 | 4.05 | 00:00:00 | | 2008-09-16 | 2,271,300 | 4.05 | 4.28 | 3.92 | 4.20 | 00:00:00 | | 2008-09-17 | 2,944,800 | 4.10 | 4.16 | 3.70 | 3.70 | 00:00:00 | | 2008-09-18 | 2,299,700 | 3.89 | 4.15 | 3.71 | 3.91 | 00:00:00 | | 2008-09-19 | 1,934,300 | 4.36 | 4.50 | 4.25 | 4.42 | 00:00:00 | | 2008-09-22 | 2,223,300 | 4.39 | 4.48 | 4.24 | 4.24 | 00:00:00 | | 2008-09-23 | 1,640,200 | 4.18 | 4.40 | 4.13 | 4.37 | 00:00:00 | | 2008-09-24 | 1,201,100 | 4.40 | 4.42 | 4.11 | 4.11 | 00:00:00 | | 2008-09-25 | 2,058,100 | 4.26 | 4.29 | 4.02 | 4.10 | 00:00:00 | | 2008-09-26 | 3,486,400 | 4.00 | 4.10 | 3.78 | 3.81 | 00:00:00 | | 2008-09-29 | 3,424,700 | 3.89 | 3.98 | 3.60 | 3.66 | 00:00:00 | | 2008-09-30 | 1,793,500 | 3.80 | 4.07 | 3.71 | 3.96 | 00:00:00 | | 2008-10-01 | 1,313,100 | 4.09 | 4.09 | 3.87 | 3.96 | 00:00:00 | | 2008-10-02 | 1,469,400 | 4.03 | 4.03 | 3.66 | 3.73 | 00:00:00 | | 2008-10-03 | 1,984,900 | 3.82 | 3.94 | 3.43 | 3.43 | 00:00:00 | | 2008-10-06 | 1,382,200 | 3.25 | 3.65 | 3.10 | 3.40 | 00:00:00 | | 2008-10-07 | 2,412,900 | 3.33 | 3.63 | 3.22 | 3.26 | 00:00:00 | | 2008-10-08 | 2,281,000 | 3.30 | 3.40 | 3.10 | 3.25 | 00:00:00 | | 2008-10-09 | 1,810,400 | 3.39 | 3.44 | 3.08 | 3.08 | 00:00:00 | | 2008-10-10 | 2,352,900 | 3.00 | 3.25 | 2.87 | 2.96 | 00:00:00 | | 2008-10-13 | 2,143,000 | 3.25 | 3.60 | 3.22 | 3.46 | 00:00:00 | | 2008-10-14 | 1,263,600 | 3.65 | 3.75 | 3.45 | 3.66 | 00:00:00 | | 2008-10-15 | 2,165,900 | 3.47 | 3.59 | 3.19 | 3.21 | 00:00:00 | | 2008-10-16 | 2,311,900 | 3.25 | 3.37 | 3.01 | 3.18 | 00:00:00 | | 2008-10-17 | 2,051,100 | 3.20 | 3.31 | 3.02 | 3.02 | 00:00:00 | | 2008-10-20 | 1,120,800 | 3.02 | 3.28 | 3.02 | 3.20 | 00:00:00 | | 2008-10-21 | 1,442,600 | 3.20 | 3.45 | 3.10 | 3.27 | 00:00:00 | | 2008-10-22 | 1,443,900 | 3.13 | 3.27 | 3.00 | 3.00 | 00:00:00 | | 2008-10-23 | 1,917,200 | 3.11 | 3.27 | 2.94 | 2.99 | 00:00:00 | | 2008-10-24 | 1,319,100 | 2.95 | 3.04 | 2.77 | 2.87 | 00:00:00 | | 2008-10-27 | 1,399,300 | 2.86 | 2.92 | 2.81 | 2.81 | 00:00:00 | | 2008-10-28 | 1,947,100 | 3.00 | 3.14 | 2.87 | 3.03 | 00:00:00 | | 2008-10-29 | 2,451,800 | 3.19 | 3.43 | 2.97 | 3.13 | 00:00:00 | | 2008-10-30 | 3,011,200 | 3.21 | 3.97 | 3.21 | 3.70 | 00:00:00 | | 2008-10-31 | 3,123,100 | 3.70 | 4.15 | 3.54 | 3.54 | 00:00:00 | | 2008-11-03 | 1,273,500 | 3.73 | 3.83 | 3.61 | 3.66 | 00:00:00 | | 2008-11-04 | 2,415,500 | 3.83 | 3.83 | 3.54 | 3.68 | 00:00:00 | | 2008-11-05 | 1,858,400 | 3.65 | 3.68 | 3.51 | 3.52 | 00:00:00 | | 2008-11-06 | 2,169,800 | 3.48 | 3.49 | 3.35 | 3.44 | 00:00:00 | | 2008-11-07 | 1,094,000 | 3.37 | 3.70 | 3.35 | 3.48 | 00:00:00 | | 2008-11-10 | 2,065,200 | 3.56 | 3.65 | 3.36 | 3.46 | 00:00:00 | | 2008-11-11 | 1,620,600 | 3.40 | 3.65 | 3.32 | 3.65 | 00:00:00 | | 2008-11-12 | 3,216,100 | 3.47 | 3.60 | 3.35 | 3.42 | 00:00:00 | | 2008-11-13 | 1,803,300 | 3.53 | 3.60 | 3.30 | 3.50 | 00:00:00 | | 2008-11-14 | 928,500 | 3.51 | 3.60 | 3.42 | 3.58 | 00:00:00 | | 2008-11-17 | 1,533,700 | 3.44 | 3.64 | 3.41 | 3.55 | 00:00:00 | | 2008-11-18 | 1,018,500 | 3.40 | 3.63 | 3.38 | 3.44 | 00:00:00 | | 2008-11-19 | 1,560,800 | 3.41 | 3.61 | 3.41 | 3.45 | 00:00:00 | | 2008-11-21 | 2,028,100 | 3.41 | 3.45 | 3.14 | 3.14 | 00:00:00 | | 2008-11-24 | 1,003,500 | 3.21 | 3.40 | 3.21 | 3.35 | 00:00:00 | | 2008-11-25 | 1,254,900 | 3.31 | 3.46 | 3.23 | 3.35 | 00:00:00 | | 2008-11-26 | 1,554,600 | 3.35 | 3.46 | 3.31 | 3.40 | 00:00:00 | | 2008-11-27 | 656,300 | 3.42 | 3.45 | 3.35 | 3.40 | 00:00:00 | | 2008-11-28 | 1,149,300 | 3.40 | 3.55 | 3.37 | 3.39 | 00:00:00 | | 2008-12-01 | 993,100 | 3.39 | 3.39 | 3.30 | 3.34 | 00:00:00 | | 2008-12-02 | 987,100 | 3.45 | 3.45 | 3.30 | 3.32 | 00:00:00 | | 2008-12-03 | 854,400 | 3.31 | 3.33 | 3.21 | 3.28 | 00:00:00 | | 2008-12-04 | 1,651,700 | 3.34 | 3.43 | 3.30 | 3.30 | 00:00:00 | | 2008-12-05 | 2,056,100 | 3.29 | 3.32 | 3.21 | 3.32 | 00:00:00 | | 2008-12-08 | 2,124,200 | 3.49 | 3.49 | 3.39 | 3.40 | 00:00:00 | | 2008-12-09 | 1,310,200 | 3.43 | 3.47 | 3.39 | 3.44 | 00:00:00 | | 2008-12-10 | 1,832,500 | 3.49 | 3.53 | 3.45 | 3.53 | 00:00:00 | | 2008-12-11 | 2,048,900 | 3.47 | 3.59 | 3.45 | 3.50 | 00:00:00 | | 2008-12-12 | 1,707,200 | 3.45 | 3.70 | 3.40 | 3.65 | 00:00:00 | | 2008-12-15 | 1,314,200 | 3.66 | 3.66 | 3.56 | 3.59 | 00:00:00 | | 2008-12-16 | 849,100 | 3.60 | 3.74 | 3.57 | 3.73 | 00:00:00 | | 2008-12-17 | 3,255,500 | 3.73 | 3.82 | 3.54 | 3.62 | 00:00:00 | | 2008-12-18 | 1,036,500 | 3.69 | 3.79 | 3.64 | 3.75 | 00:00:00 | | 2008-12-19 | 888,700 | 3.74 | 3.78 | 3.56 | 3.56 | 00:00:00 | | 2008-12-22 | 1,455,000 | 3.57 | 3.64 | 3.37 | 3.50 | 00:00:00 | | 2008-12-23 | 990,600 | 3.52 | 3.58 | 3.36 | 3.41 | 00:00:00 | | 2008-12-26 | 263,300 | 3.45 | 3.49 | 3.36 | 3.49 | 00:00:00 | | 2008-12-29 | 864,400 | 3.47 | 3.56 | 3.30 | 3.31 | 00:00:00 | | 2008-12-30 | 1,127,400 | 3.38 | 3.41 | 3.31 | 3.31 | 00:00:00 | | 2009-01-02 | 1,119,400 | 3.39 | 3.52 | 3.32 | 3.50 | 00:00:00 | | 2009-01-05 | 1,789,100 | 3.55 | 3.58 | 3.42 | 3.52 | 00:00:00 | | 2009-01-06 | 1,228,200 | 3.50 | 3.75 | 3.50 | 3.75 | 00:00:00 | | 2009-01-07 | 1,057,500 | 3.70 | 3.77 | 3.53 | 3.53 | 00:00:00 | | 2009-01-08 | 1,374,200 | 3.60 | 3.86 | 3.54 | 3.79 | 00:00:00 | | 2009-01-09 | 1,874,700 | 3.82 | 3.90 | 3.65 | 3.67 | 00:00:00 | | 2009-01-12 | 752,500 | 3.70 | 3.70 | 3.44 | 3.45 | 00:00:00 | | 2009-01-13 | 903,300 | 3.43 | 3.67 | 3.41 | 3.65 | 00:00:00 | | 2009-01-14 | 1,085,300 | 3.63 | 3.63 | 3.34 | 3.34 | 00:00:00 | | 2009-01-15 | 1,438,700 | 3.40 | 3.46 | 3.08 | 3.40 | 00:00:00 | | 2009-01-16 | 643,400 | 3.46 | 3.47 | 3.29 | 3.32 | 00:00:00 | | 2009-01-19 | 671,300 | 3.37 | 3.39 | 3.18 | 3.18 | 00:00:00 | | 2009-01-20 | 1,109,300 | 3.22 | 3.31 | 3.15 | 3.23 | 00:00:00 | | 2009-01-21 | 904,500 | 3.29 | 3.37 | 3.17 | 3.23 | 00:00:00 | | 2009-01-22 | 942,700 | 3.15 | 3.29 | 3.13 | 3.22 | 00:00:00 | | 2009-01-23 | 1,085,800 | 3.20 | 3.42 | 3.12 | 3.41 | 00:00:00 | | 2009-01-26 | 774,100 | 3.35 | 3.41 | 3.29 | 3.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
