|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-26 | 774,100 | 3.35 | 3.41 | 3.29 | 3.32 | 00:00:00 | | 2009-01-27 | 655,600 | 3.35 | 3.41 | 3.31 | 3.31 | 00:00:00 | | 2009-01-28 | 1,228,200 | 3.36 | 3.44 | 3.33 | 3.41 | 00:00:00 | | 2009-01-29 | 678,400 | 3.39 | 3.42 | 3.19 | 3.19 | 00:00:00 | | 2009-01-30 | 1,597,000 | 3.26 | 3.50 | 3.10 | 3.50 | 00:00:00 | | 2009-02-02 | 1,028,800 | 3.29 | 3.35 | 3.23 | 3.23 | 00:00:00 | | 2009-02-03 | 1,416,600 | 3.26 | 3.37 | 3.25 | 3.37 | 00:00:00 | | 2009-02-04 | 1,514,000 | 3.33 | 3.39 | 3.22 | 3.23 | 00:00:00 | | 2009-02-05 | 614,700 | 3.22 | 3.37 | 3.22 | 3.31 | 00:00:00 | | 2009-02-06 | 1,459,600 | 3.33 | 3.39 | 3.26 | 3.35 | 00:00:00 | | 2009-02-09 | 642,500 | 3.37 | 3.37 | 3.26 | 3.30 | 00:00:00 | | 2009-02-10 | 1,351,300 | 3.32 | 3.33 | 3.13 | 3.15 | 00:00:00 | | 2009-02-11 | 1,455,000 | 3.19 | 3.21 | 3.07 | 3.08 | 00:00:00 | | 2009-02-12 | 1,027,400 | 3.05 | 3.19 | 3.05 | 3.15 | 00:00:00 | | 2009-02-13 | 639,500 | 3.20 | 3.21 | 3.14 | 3.17 | 00:00:00 | | 2009-02-16 | 360,100 | 3.18 | 3.25 | 3.13 | 3.25 | 00:00:00 | | 2009-02-17 | 966,600 | 3.11 | 3.15 | 3.08 | 3.08 | 00:00:00 | | 2009-02-18 | 852,700 | 3.11 | 3.14 | 3.05 | 3.09 | 00:00:00 | | 2009-02-19 | 273,300 | 3.13 | 3.14 | 3.05 | 3.07 | 00:00:00 | | 2009-02-20 | 1,383,200 | 3.05 | 3.14 | 3.01 | 3.08 | 00:00:00 | | 2009-02-25 | 610,000 | 3.05 | 3.17 | 3.01 | 3.01 | 00:00:00 | | 2009-02-26 | 1,088,600 | 3.09 | 3.12 | 2.95 | 2.97 | 00:00:00 | | 2009-02-27 | 1,430,500 | 2.97 | 3.08 | 2.92 | 3.08 | 00:00:00 | | 2009-03-02 | 1,250,000 | 2.98 | 3.02 | 2.83 | 2.83 | 00:00:00 | | 2009-03-03 | 1,243,600 | 2.88 | 2.95 | 2.84 | 2.89 | 00:00:00 | | 2009-03-04 | 1,392,100 | 2.94 | 2.97 | 2.83 | 2.83 | 00:00:00 | | 2009-03-05 | 1,297,200 | 2.81 | 2.85 | 2.69 | 2.72 | 00:00:00 | | 2009-03-06 | 934,900 | 2.71 | 2.78 | 2.61 | 2.68 | 00:00:00 | | 2009-03-09 | 889,300 | 2.65 | 2.65 | 2.56 | 2.60 | 00:00:00 | | 2009-03-10 | 2,111,600 | 2.62 | 2.85 | 2.60 | 2.81 | 00:00:00 | | 2009-03-11 | 767,300 | 2.84 | 2.86 | 2.74 | 2.80 | 00:00:00 | | 2009-03-12 | 2,063,400 | 2.80 | 2.94 | 2.75 | 2.75 | 00:00:00 | | 2009-03-13 | 2,582,200 | 2.90 | 2.91 | 2.73 | 2.73 | 00:00:00 | | 2009-03-16 | 1,546,300 | 2.76 | 2.95 | 2.75 | 2.78 | 00:00:00 | | 2009-03-17 | 1,893,000 | 2.81 | 2.88 | 2.75 | 2.75 | 00:00:00 | | 2009-03-18 | 1,515,700 | 2.80 | 2.97 | 2.78 | 2.91 | 00:00:00 | | 2009-03-19 | 1,192,200 | 2.97 | 3.03 | 2.90 | 2.95 | 00:00:00 | | 2009-03-20 | 747,300 | 2.96 | 2.97 | 2.80 | 2.80 | 00:00:00 | | 2009-03-23 | 1,062,900 | 2.89 | 2.99 | 2.87 | 2.99 | 00:00:00 | | 2009-03-24 | 1,220,200 | 2.95 | 2.97 | 2.82 | 2.83 | 00:00:00 | | 2009-03-25 | 856,100 | 2.87 | 2.93 | 2.81 | 2.82 | 00:00:00 | | 2009-03-26 | 564,900 | 2.87 | 2.92 | 2.85 | 2.92 | 00:00:00 | | 2009-03-27 | 610,000 | 2.90 | 2.92 | 2.83 | 2.88 | 00:00:00 | | 2009-03-30 | 1,046,200 | 2.88 | 2.91 | 2.81 | 2.81 | 00:00:00 | | 2009-03-31 | 880,100 | 2.87 | 2.87 | 2.81 | 2.85 | 00:00:00 | | 2009-04-01 | 1,788,800 | 2.81 | 2.83 | 2.78 | 2.80 | 00:00:00 | | 2009-04-02 | 3,006,000 | 2.85 | 2.90 | 2.83 | 2.86 | 00:00:00 | | 2009-04-03 | 3,849,700 | 2.87 | 3.05 | 2.86 | 3.04 | 00:00:00 | | 2009-04-06 | 1,580,500 | 3.05 | 3.07 | 2.94 | 2.94 | 00:00:00 | | 2009-04-07 | 1,195,800 | 2.98 | 3.01 | 2.91 | 3.00 | 00:00:00 | | 2009-04-08 | 1,394,800 | 3.00 | 3.04 | 2.98 | 2.98 | 00:00:00 | | 2009-04-09 | 2,644,100 | 3.08 | 3.25 | 3.08 | 3.25 | 00:00:00 | | 2009-04-13 | 2,347,000 | 3.29 | 3.30 | 3.20 | 3.21 | 00:00:00 | | 2009-04-14 | 1,401,800 | 3.25 | 3.30 | 3.13 | 3.21 | 00:00:00 | | 2009-04-15 | 1,473,200 | 3.14 | 3.21 | 3.11 | 3.20 | 00:00:00 | | 2009-04-16 | 928,600 | 3.29 | 3.29 | 3.15 | 3.18 | 00:00:00 | | 2009-04-17 | 809,500 | 3.17 | 3.22 | 3.12 | 3.14 | 00:00:00 | | 2009-04-20 | 1,508,600 | 3.10 | 3.12 | 2.96 | 3.07 | 00:00:00 | | 2009-04-22 | 1,947,700 | 3.07 | 3.09 | 3.00 | 3.05 | 00:00:00 | | 2009-04-23 | 1,791,500 | 3.10 | 3.24 | 3.06 | 3.21 | 00:00:00 | | 2009-04-24 | 2,640,300 | 3.24 | 3.30 | 3.20 | 3.21 | 00:00:00 | | 2009-04-27 | 1,964,500 | 3.21 | 3.25 | 3.13 | 3.13 | 00:00:00 | | 2009-04-28 | 1,375,000 | 3.10 | 3.20 | 3.09 | 3.18 | 00:00:00 | | 2009-04-29 | 1,492,700 | 3.20 | 3.23 | 3.13 | 3.19 | 00:00:00 | | 2009-04-30 | 4,956,200 | 3.23 | 3.23 | 3.09 | 3.09 | 00:00:00 | | 2009-05-04 | 2,399,600 | 3.18 | 3.25 | 3.14 | 3.25 | 00:00:00 | | 2009-05-05 | 4,015,000 | 3.23 | 3.52 | 3.21 | 3.50 | 00:00:00 | | 2009-05-06 | 7,778,200 | 3.61 | 3.73 | 3.60 | 3.60 | 00:00:00 | | 2009-05-07 | 2,194,200 | 3.71 | 3.76 | 3.34 | 3.41 | 00:00:00 | | 2009-05-08 | 1,691,500 | 3.51 | 3.59 | 3.39 | 3.47 | 00:00:00 | | 2009-05-11 | 2,820,900 | 3.47 | 3.47 | 3.31 | 3.34 | 00:00:00 | | 2009-05-12 | 1,565,100 | 3.37 | 3.40 | 3.28 | 3.37 | 00:00:00 | | 2009-05-13 | 1,621,300 | 3.35 | 3.38 | 3.20 | 3.22 | 00:00:00 | | 2009-05-14 | 1,935,400 | 3.21 | 3.33 | 3.11 | 3.32 | 00:00:00 | | 2009-05-15 | 1,601,000 | 3.36 | 3.37 | 3.20 | 3.23 | 00:00:00 | | 2009-05-18 | 2,521,200 | 3.26 | 3.41 | 3.23 | 3.39 | 00:00:00 | | 2009-05-19 | 1,673,800 | 3.41 | 3.41 | 3.32 | 3.34 | 00:00:00 | | 2009-05-20 | 2,292,000 | 3.37 | 3.41 | 3.30 | 3.30 | 00:00:00 | | 2009-05-21 | 1,697,100 | 3.25 | 3.28 | 3.11 | 3.17 | 00:00:00 | | 2009-05-22 | 1,365,200 | 3.25 | 3.26 | 3.13 | 3.13 | 00:00:00 | | 2009-05-25 | 840,700 | 3.17 | 3.19 | 3.14 | 3.16 | 00:00:00 | | 2009-05-26 | 3,376,500 | 3.13 | 3.30 | 3.10 | 3.19 | 00:00:00 | | 2009-05-27 | 4,333,700 | 3.25 | 3.38 | 3.23 | 3.29 | 00:00:00 | | 2009-05-28 | 3,419,100 | 3.33 | 3.34 | 3.23 | 3.24 | 00:00:00 | | 2009-05-29 | 4,522,600 | 3.30 | 3.38 | 3.21 | 3.38 | 00:00:00 | | 2009-06-01 | 3,797,800 | 3.40 | 3.43 | 3.33 | 3.33 | 00:00:00 | | 2009-06-02 | 4,028,900 | 3.34 | 3.38 | 3.21 | 3.21 | 00:00:00 | | 2009-06-03 | 2,528,900 | 3.23 | 3.23 | 3.15 | 3.19 | 00:00:00 | | 2009-06-04 | 1,456,700 | 3.21 | 3.25 | 3.17 | 3.25 | 00:00:00 | | 2009-06-05 | 1,795,200 | 3.31 | 3.31 | 3.20 | 3.21 | 00:00:00 | | 2009-06-08 | 1,191,000 | 3.20 | 3.24 | 3.15 | 3.22 | 00:00:00 | | 2009-06-09 | 1,378,200 | 3.23 | 3.27 | 3.16 | 3.16 | 00:00:00 | | 2009-06-10 | 1,290,700 | 3.22 | 3.23 | 3.15 | 3.20 | 00:00:00 | | 2009-06-12 | 1,672,300 | 3.19 | 3.23 | 3.18 | 3.23 | 00:00:00 | | 2009-06-15 | 2,110,400 | 3.18 | 3.20 | 3.07 | 3.10 | 00:00:00 | | 2009-06-16 | 1,892,100 | 3.12 | 3.14 | 2.98 | 3.00 | 00:00:00 | | 2009-06-17 | 2,199,700 | 3.02 | 3.06 | 2.97 | 3.05 | 00:00:00 | | 2009-06-18 | 1,582,500 | 3.03 | 3.10 | 3.00 | 3.03 | 00:00:00 | | 2009-06-19 | 1,805,200 | 3.06 | 3.07 | 3.00 | 3.00 | 00:00:00 | | 2009-06-22 | 2,563,600 | 2.98 | 2.98 | 2.87 | 2.87 | 00:00:00 | | 2009-06-23 | 1,717,400 | 2.91 | 2.93 | 2.87 | 2.93 | 00:00:00 | | 2009-06-24 | 1,901,000 | 2.96 | 2.98 | 2.90 | 2.93 | 00:00:00 | | 2009-06-25 | 1,893,000 | 2.93 | 3.03 | 2.89 | 3.01 | 00:00:00 | | 2009-06-26 | 1,775,600 | 3.02 | 3.08 | 3.01 | 3.06 | 00:00:00 | | 2009-06-29 | 1,446,100 | 3.08 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2009-06-30 | 1,682,300 | 3.01 | 3.04 | 2.95 | 2.99 | 00:00:00 | | 2009-07-01 | 2,248,800 | 3.01 | 3.04 | 2.96 | 2.97 | 00:00:00 | | 2009-07-02 | 1,435,900 | 2.97 | 2.97 | 2.91 | 2.94 | 00:00:00 | | 2009-07-03 | 811,200 | 2.95 | 3.04 | 2.94 | 3.01 | 00:00:00 | | 2009-07-06 | 1,321,700 | 2.99 | 2.99 | 2.93 | 2.94 | 00:00:00 | | 2009-07-07 | 3,643,000 | 2.96 | 2.97 | 2.91 | 2.91 | 00:00:00 | | 2009-07-08 | 1,936,300 | 2.91 | 2.96 | 2.89 | 2.91 | 00:00:00 | | 2009-07-10 | 806,700 | 2.92 | 2.93 | 2.88 | 2.90 | 00:00:00 | | 2009-07-13 | 1,255,500 | 2.91 | 2.93 | 2.86 | 2.89 | 00:00:00 | | 2009-07-14 | 1,532,700 | 2.92 | 2.92 | 2.88 | 2.88 | 00:00:00 | | 2009-07-15 | 3,016,400 | 2.93 | 2.97 | 2.91 | 2.96 | 00:00:00 | | 2009-07-16 | 1,374,900 | 2.98 | 3.00 | 2.95 | 2.97 | 00:00:00 | | 2009-07-17 | 1,681,100 | 3.00 | 3.06 | 2.97 | 3.06 | 00:00:00 | | 2009-07-20 | 2,496,200 | 3.09 | 3.11 | 3.05 | 3.07 | 00:00:00 | | 2009-07-21 | 1,627,200 | 3.08 | 3.10 | 3.04 | 3.07 | 00:00:00 | | 2009-07-22 | 1,776,300 | 3.04 | 3.10 | 3.02 | 3.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
