|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-22 | 1,776,300 | 3.04 | 3.10 | 3.02 | 3.06 | 00:00:00 | | 2009-07-23 | 4,726,300 | 3.07 | 3.15 | 3.05 | 3.10 | 00:00:00 | | 2009-07-24 | 1,838,100 | 3.12 | 3.16 | 3.10 | 3.12 | 00:00:00 | | 2009-07-27 | 2,877,600 | 3.14 | 3.27 | 3.10 | 3.25 | 00:00:00 | | 2009-07-28 | 3,520,100 | 3.25 | 3.32 | 3.21 | 3.23 | 00:00:00 | | 2009-07-29 | 2,002,200 | 3.22 | 3.24 | 3.17 | 3.18 | 00:00:00 | | 2009-07-30 | 3,256,800 | 3.22 | 3.25 | 3.18 | 3.20 | 00:00:00 | | 2009-07-31 | 4,102,800 | 3.21 | 3.35 | 3.20 | 3.34 | 00:00:00 | | 2009-08-03 | 4,264,300 | 3.38 | 3.48 | 3.36 | 3.44 | 00:00:00 | | 2009-08-04 | 7,722,800 | 3.44 | 3.73 | 3.39 | 3.65 | 00:00:00 | | 2009-08-05 | 6,592,300 | 3.67 | 3.89 | 3.67 | 3.89 | 00:00:00 | | 2009-08-06 | 4,374,500 | 3.90 | 3.97 | 3.64 | 3.67 | 00:00:00 | | 2009-08-07 | 2,041,300 | 3.71 | 3.76 | 3.67 | 3.69 | 00:00:00 | | 2009-08-10 | 2,347,100 | 3.72 | 3.78 | 3.60 | 3.74 | 00:00:00 | | 2009-08-11 | 1,878,700 | 3.74 | 3.82 | 3.68 | 3.69 | 00:00:00 | | 2009-08-12 | 2,417,600 | 3.74 | 3.76 | 3.66 | 3.71 | 00:00:00 | | 2009-08-13 | 1,849,600 | 3.74 | 3.78 | 3.58 | 3.63 | 00:00:00 | | 2009-08-14 | 2,405,400 | 3.61 | 3.66 | 3.45 | 3.49 | 00:00:00 | | 2009-08-17 | 1,851,800 | 3.42 | 3.50 | 3.36 | 3.50 | 00:00:00 | | 2009-08-18 | 1,270,900 | 3.50 | 3.59 | 3.45 | 3.50 | 00:00:00 | | 2009-08-19 | 1,863,200 | 3.49 | 3.64 | 3.42 | 3.60 | 00:00:00 | | 2009-08-20 | 1,957,600 | 3.65 | 3.73 | 3.64 | 3.73 | 00:00:00 | | 2009-08-21 | 1,666,100 | 3.74 | 3.80 | 3.68 | 3.72 | 00:00:00 | | 2009-08-24 | 1,516,200 | 3.70 | 3.75 | 3.67 | 3.73 | 00:00:00 | | 2009-08-25 | 2,564,100 | 3.74 | 3.84 | 3.72 | 3.73 | 00:00:00 | | 2009-08-26 | 886,500 | 3.75 | 3.79 | 3.74 | 3.79 | 00:00:00 | | 2009-08-27 | 1,346,300 | 3.81 | 3.82 | 3.68 | 3.74 | 00:00:00 | | 2009-08-28 | 1,756,600 | 3.74 | 3.78 | 3.64 | 3.73 | 00:00:00 | | 2009-08-31 | 1,488,900 | 3.70 | 3.71 | 3.65 | 3.65 | 00:00:00 | | 2009-09-01 | 2,169,200 | 3.62 | 3.73 | 3.62 | 3.73 | 00:00:00 | | 2009-09-02 | 4,034,200 | 3.75 | 3.92 | 3.70 | 3.79 | 00:00:00 | | 2009-09-03 | 1,939,900 | 3.85 | 3.87 | 3.72 | 3.72 | 00:00:00 | | 2009-09-04 | 2,162,000 | 3.77 | 3.81 | 3.70 | 3.70 | 00:00:00 | | 2009-09-08 | 2,897,100 | 3.75 | 3.93 | 3.74 | 3.93 | 00:00:00 | | 2009-09-09 | 5,242,600 | 3.97 | 4.08 | 3.90 | 4.08 | 00:00:00 | | 2009-09-10 | 4,648,900 | 4.10 | 4.24 | 4.03 | 4.18 | 00:00:00 | | 2009-09-11 | 2,655,000 | 4.18 | 4.26 | 4.14 | 4.22 | 00:00:00 | | 2009-09-14 | 2,127,500 | 4.17 | 4.25 | 4.10 | 4.21 | 00:00:00 | | 2009-09-15 | 1,887,600 | 4.22 | 4.23 | 4.17 | 4.20 | 00:00:00 | | 2009-09-16 | 3,367,200 | 4.20 | 4.22 | 4.14 | 4.17 | 00:00:00 | | 2009-09-17 | 1,841,700 | 4.18 | 4.20 | 4.09 | 4.16 | 00:00:00 | | 2009-09-18 | 1,533,600 | 4.19 | 4.19 | 4.12 | 4.19 | 00:00:00 | | 2009-09-21 | 2,080,600 | 4.22 | 4.35 | 4.16 | 4.31 | 00:00:00 | | 2009-09-22 | 1,938,900 | 4.38 | 4.40 | 4.25 | 4.35 | 00:00:00 | | 2009-09-23 | 1,889,400 | 4.33 | 4.34 | 4.17 | 4.18 | 00:00:00 | | 2009-09-24 | 1,416,700 | 4.20 | 4.24 | 4.10 | 4.12 | 00:00:00 | | 2009-09-25 | 1,270,500 | 4.13 | 4.18 | 4.12 | 4.15 | 00:00:00 | | 2009-09-28 | 908,900 | 4.17 | 4.28 | 4.17 | 4.28 | 00:00:00 | | 2009-09-29 | 909,000 | 4.30 | 4.31 | 4.20 | 4.20 | 00:00:00 | | 2009-09-30 | 1,518,500 | 4.25 | 4.25 | 4.16 | 4.20 | 00:00:00 | | 2009-10-01 | 1,322,800 | 4.16 | 4.21 | 4.03 | 4.06 | 00:00:00 | | 2009-10-02 | 3,279,900 | 4.05 | 4.23 | 3.95 | 4.09 | 00:00:00 | | 2009-10-05 | 2,582,000 | 4.19 | 4.33 | 4.13 | 4.33 | 00:00:00 | | 2009-10-06 | 3,573,200 | 4.36 | 4.38 | 4.25 | 4.31 | 00:00:00 | | 2009-10-07 | 2,096,400 | 4.27 | 4.35 | 4.24 | 4.32 | 00:00:00 | | 2009-10-08 | 3,578,800 | 4.35 | 4.53 | 4.35 | 4.53 | 00:00:00 | | 2009-10-09 | 2,371,600 | 4.55 | 4.60 | 4.48 | 4.53 | 00:00:00 | | 2009-10-13 | 3,006,200 | 4.55 | 4.56 | 4.41 | 4.56 | 00:00:00 | | 2009-10-14 | 4,032,800 | 4.63 | 4.68 | 4.53 | 4.62 | 00:00:00 | | 2009-10-15 | 1,510,100 | 4.58 | 4.72 | 4.58 | 4.72 | 00:00:00 | | 2009-10-16 | 2,043,700 | 4.65 | 4.84 | 4.59 | 4.84 | 00:00:00 | | 2009-10-19 | 1,836,900 | 4.84 | 4.87 | 4.74 | 4.81 | 00:00:00 | | 2009-10-20 | 2,932,400 | 4.71 | 4.73 | 4.49 | 4.60 | 00:00:00 | | 2009-10-21 | 1,553,800 | 4.54 | 4.75 | 4.52 | 4.52 | 00:00:00 | | 2009-10-22 | 1,459,500 | 4.62 | 4.75 | 4.56 | 4.75 | 00:00:00 | | 2009-10-23 | 1,653,300 | 4.81 | 4.83 | 4.55 | 4.56 | 00:00:00 | | 2009-10-26 | 1,509,100 | 4.58 | 4.67 | 4.51 | 4.59 | 00:00:00 | | 2009-10-27 | 1,791,300 | 4.57 | 4.63 | 4.36 | 4.40 | 00:00:00 | | 2009-10-28 | 2,550,500 | 4.44 | 4.46 | 4.02 | 4.04 | 00:00:00 | | 2009-10-29 | 2,045,500 | 4.18 | 4.43 | 4.15 | 4.43 | 00:00:00 | | 2009-10-30 | 2,239,000 | 4.36 | 4.52 | 4.11 | 4.15 | 00:00:00 | | 2009-11-03 | 2,285,600 | 4.16 | 4.34 | 4.06 | 4.33 | 00:00:00 | | 2009-11-04 | 1,209,200 | 4.38 | 4.44 | 4.30 | 4.38 | 00:00:00 | | 2009-11-05 | 983,200 | 4.41 | 4.44 | 4.32 | 4.44 | 00:00:00 | | 2009-11-06 | 1,028,800 | 4.49 | 4.49 | 4.33 | 4.38 | 00:00:00 | | 2009-11-09 | 2,597,200 | 4.38 | 4.60 | 4.38 | 4.60 | 00:00:00 | | 2009-11-10 | 1,435,800 | 4.60 | 4.65 | 4.53 | 4.60 | 00:00:00 | | 2009-11-11 | 3,077,800 | 4.60 | 4.78 | 4.60 | 4.77 | 00:00:00 | | 2009-11-13 | 1,954,400 | 4.53 | 4.65 | 4.47 | 4.58 | 00:00:00 | | 2009-11-16 | 1,204,300 | 4.60 | 4.68 | 4.60 | 4.61 | 00:00:00 | | 2009-11-17 | 4,626,300 | 4.62 | 4.86 | 4.62 | 4.86 | 00:00:00 | | 2009-11-18 | 3,166,800 | 4.90 | 4.94 | 4.58 | 4.58 | 00:00:00 | | 2009-11-19 | 2,302,400 | 4.60 | 4.72 | 4.56 | 4.63 | 00:00:00 | | 2009-11-23 | 1,605,500 | 4.66 | 4.74 | 4.60 | 4.60 | 00:00:00 | | 2009-11-24 | 1,660,800 | 4.64 | 4.69 | 4.50 | 4.68 | 00:00:00 | | 2009-11-25 | 2,795,000 | 4.71 | 4.86 | 4.69 | 4.82 | 00:00:00 | | 2009-11-26 | 1,405,000 | 4.73 | 4.81 | 4.66 | 4.71 | 00:00:00 | | 2009-11-27 | 1,472,800 | 4.65 | 4.90 | 4.64 | 4.82 | 00:00:00 | | 2009-11-30 | 1,229,200 | 4.87 | 4.90 | 4.82 | 4.89 | 00:00:00 | | 2009-12-01 | 2,226,700 | 4.91 | 5.00 | 4.84 | 4.90 | 00:00:00 | | 2009-12-02 | 1,846,200 | 4.97 | 5.07 | 4.91 | 5.02 | 00:00:00 | | 2009-12-04 | 1,710,300 | 4.88 | 5.01 | 4.87 | 4.91 | 00:00:00 | | 2009-12-07 | 1,435,400 | 4.95 | 5.03 | 4.89 | 4.99 | 00:00:00 | | 2009-12-09 | 1,806,200 | 4.95 | 4.98 | 4.82 | 4.90 | 00:00:00 | | 2009-12-10 | 3,002,500 | 4.92 | 4.94 | 4.87 | 4.90 | 00:00:00 | | 2009-12-11 | 4,013,800 | 4.93 | 5.00 | 4.89 | 5.00 | 00:00:00 | | 2009-12-14 | 4,401,800 | 5.02 | 5.22 | 5.02 | 5.20 | 00:00:00 | | 2009-12-15 | 3,160,600 | 5.20 | 5.34 | 5.17 | 5.20 | 00:00:00 | | 2009-12-16 | 3,539,600 | 5.23 | 5.45 | 5.21 | 5.33 | 00:00:00 | | 2009-12-17 | 1,337,400 | 5.27 | 5.36 | 5.18 | 5.20 | 00:00:00 | | 2009-12-18 | 2,142,400 | 5.23 | 5.25 | 5.10 | 5.10 | 00:00:00 | | 2009-12-21 | 3,176,300 | 5.20 | 5.23 | 4.94 | 4.95 | 00:00:00 | | 2009-12-22 | 2,339,800 | 5.01 | 5.20 | 4.97 | 5.12 | 00:00:00 | | 2009-12-23 | 1,686,700 | 5.20 | 5.34 | 5.18 | 5.22 | 00:00:00 | | 2009-12-28 | 768,800 | 5.27 | 5.28 | 5.15 | 5.19 | 00:00:00 | | 2009-12-29 | 1,092,900 | 5.22 | 5.28 | 5.17 | 5.27 | 00:00:00 | | 2009-12-30 | 1,729,000 | 5.26 | 5.31 | 5.10 | 5.31 | 00:00:00 | | 2010-01-04 | 1,131,400 | 5.35 | 5.39 | 5.31 | 5.31 | 00:00:00 | | 2010-01-05 | 1,381,700 | 5.32 | 5.52 | 5.32 | 5.41 | 00:00:00 | | 2010-01-06 | 1,759,200 | 5.44 | 5.48 | 5.32 | 5.34 | 00:00:00 | | 2010-01-07 | 938,100 | 5.36 | 5.42 | 5.34 | 5.39 | 00:00:00 | | 2010-01-08 | 1,474,500 | 5.37 | 5.38 | 5.24 | 5.27 | 00:00:00 | | 2010-01-11 | 2,398,200 | 5.32 | 5.42 | 5.31 | 5.40 | 00:00:00 | | 2010-01-12 | 1,121,900 | 5.32 | 5.38 | 5.28 | 5.35 | 00:00:00 | | 2010-01-13 | 1,134,900 | 5.35 | 5.40 | 5.27 | 5.39 | 00:00:00 | | 2010-01-14 | 773,000 | 5.35 | 5.37 | 5.27 | 5.27 | 00:00:00 | | 2010-01-15 | 1,944,200 | 5.24 | 5.28 | 5.17 | 5.23 | 00:00:00 | | 2010-01-18 | 640,900 | 5.32 | 5.32 | 5.24 | 5.25 | 00:00:00 | | 2010-01-19 | 1,233,700 | 5.23 | 5.36 | 5.20 | 5.30 | 00:00:00 | | 2010-01-20 | 1,825,300 | 5.22 | 5.31 | 5.08 | 5.19 | 00:00:00 | | 2010-01-21 | 2,970,600 | 5.26 | 5.34 | 5.04 | 5.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
