|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-21 | 2,970,600 | 5.26 | 5.34 | 5.04 | 5.06 | 00:00:00 | | 2010-01-22 | 995,400 | 5.01 | 5.13 | 4.95 | 5.04 | 00:00:00 | | 2010-01-26 | 2,558,100 | 5.00 | 5.09 | 4.89 | 4.95 | 00:00:00 | | 2010-01-27 | 3,207,100 | 4.98 | 5.03 | 4.71 | 4.76 | 00:00:00 | | 2010-01-28 | 2,145,500 | 4.85 | 4.90 | 4.73 | 4.79 | 00:00:00 | | 2010-01-29 | 2,089,900 | 4.80 | 4.92 | 4.80 | 4.88 | 00:00:00 | | 2010-02-01 | 2,793,000 | 4.91 | 4.92 | 4.77 | 4.88 | 00:00:00 | | 2010-02-02 | 2,103,800 | 4.94 | 5.08 | 4.91 | 5.08 | 00:00:00 | | 2010-02-03 | 1,029,800 | 5.09 | 5.10 | 5.02 | 5.06 | 00:00:00 | | 2010-02-04 | 1,775,300 | 5.00 | 5.00 | 4.74 | 4.75 | 00:00:00 | | 2010-02-05 | 2,112,200 | 4.67 | 4.81 | 4.51 | 4.54 | 00:00:00 | | 2010-02-08 | 1,709,100 | 4.60 | 4.69 | 4.53 | 4.63 | 00:00:00 | | 2010-02-09 | 2,219,400 | 4.70 | 4.95 | 4.68 | 4.85 | 00:00:00 | | 2010-02-10 | 882,800 | 4.91 | 4.92 | 4.74 | 4.77 | 00:00:00 | | 2010-02-11 | 933,700 | 4.81 | 4.90 | 4.72 | 4.90 | 00:00:00 | | 2010-02-12 | 891,100 | 4.80 | 4.95 | 4.80 | 4.95 | 00:00:00 | | 2010-02-17 | 1,906,700 | 4.98 | 5.11 | 4.96 | 5.03 | 00:00:00 | | 2010-02-18 | 780,700 | 5.03 | 5.09 | 4.94 | 5.06 | 00:00:00 | | 2010-02-19 | 2,598,400 | 4.95 | 4.98 | 4.87 | 4.94 | 00:00:00 | | 2010-02-22 | 721,300 | 4.95 | 5.02 | 4.92 | 5.00 | 00:00:00 | | 2010-02-23 | 965,000 | 4.94 | 4.98 | 4.90 | 4.93 | 00:00:00 | | 2010-02-24 | 1,164,100 | 4.94 | 4.99 | 4.90 | 4.96 | 00:00:00 | | 2010-02-25 | 2,083,900 | 4.90 | 4.92 | 4.77 | 4.87 | 00:00:00 | | 2010-02-26 | 3,940,200 | 4.89 | 4.89 | 4.71 | 4.75 | 00:00:00 | | 2010-03-01 | 1,302,700 | 4.81 | 4.88 | 4.77 | 4.83 | 00:00:00 | | 2010-03-02 | 2,062,000 | 4.86 | 5.01 | 4.85 | 4.92 | 00:00:00 | | 2010-03-03 | 2,899,000 | 4.93 | 5.05 | 4.83 | 4.85 | 00:00:00 | | 2010-03-04 | 1,263,700 | 4.88 | 4.96 | 4.81 | 4.95 | 00:00:00 | | 2010-03-05 | 1,323,100 | 4.95 | 5.04 | 4.95 | 4.97 | 00:00:00 | | 2010-03-08 | 1,857,600 | 5.03 | 5.05 | 4.94 | 4.94 | 00:00:00 | | 2010-03-09 | 4,579,100 | 4.90 | 5.21 | 4.86 | 5.20 | 00:00:00 | | 2010-03-10 | 2,045,800 | 5.20 | 5.26 | 5.10 | 5.12 | 00:00:00 | | 2010-03-11 | 1,547,200 | 5.11 | 5.26 | 5.11 | 5.26 | 00:00:00 | | 2010-03-12 | 730,700 | 5.30 | 5.30 | 5.18 | 5.18 | 00:00:00 | | 2010-03-15 | 1,079,900 | 5.18 | 5.24 | 5.02 | 5.15 | 00:00:00 | | 2010-03-16 | 512,500 | 5.15 | 5.23 | 5.15 | 5.20 | 00:00:00 | | 2010-03-17 | 1,428,700 | 5.21 | 5.31 | 5.21 | 5.31 | 00:00:00 | | 2010-03-18 | 2,511,500 | 5.32 | 5.58 | 5.27 | 5.56 | 00:00:00 | | 2010-03-19 | 3,039,600 | 5.51 | 5.85 | 5.50 | 5.76 | 00:00:00 | | 2010-03-22 | 2,651,800 | 5.68 | 5.72 | 5.45 | 5.47 | 00:00:00 | | 2010-03-23 | 956,700 | 5.53 | 5.54 | 5.34 | 5.48 | 00:00:00 | | 2010-03-24 | 801,100 | 5.45 | 5.53 | 5.35 | 5.50 | 00:00:00 | | 2010-03-25 | 1,797,000 | 5.57 | 5.60 | 5.25 | 5.30 | 00:00:00 | | 2010-03-26 | 1,595,000 | 5.31 | 5.43 | 5.19 | 5.37 | 00:00:00 | | 2010-03-29 | 1,379,500 | 5.42 | 5.45 | 5.25 | 5.32 | 00:00:00 | | 2010-03-30 | 1,130,000 | 5.37 | 5.40 | 5.27 | 5.30 | 00:00:00 | | 2010-03-31 | 1,770,900 | 5.29 | 5.54 | 5.27 | 5.47 | 00:00:00 | | 2010-04-01 | 1,811,700 | 5.54 | 5.59 | 5.44 | 5.47 | 00:00:00 | | 2010-04-05 | 1,020,800 | 5.47 | 5.53 | 5.33 | 5.36 | 00:00:00 | | 2010-04-06 | 2,135,400 | 5.41 | 5.53 | 5.36 | 5.44 | 00:00:00 | | 2010-04-07 | 5,532,100 | 5.42 | 5.72 | 5.38 | 5.72 | 00:00:00 | | 2010-04-08 | 2,449,400 | 5.74 | 5.74 | 5.54 | 5.60 | 00:00:00 | | 2010-04-09 | 4,505,000 | 5.63 | 5.78 | 5.56 | 5.78 | 00:00:00 | | 2010-04-12 | 2,363,400 | 5.75 | 5.88 | 5.61 | 5.61 | 00:00:00 | | 2010-04-13 | 2,459,000 | 5.65 | 5.80 | 5.59 | 5.65 | 00:00:00 | | 2010-04-14 | 3,474,400 | 5.64 | 5.68 | 5.52 | 5.55 | 00:00:00 | | 2010-04-15 | 2,804,900 | 5.57 | 5.66 | 5.55 | 5.62 | 00:00:00 | | 2010-04-16 | 1,765,000 | 5.60 | 5.63 | 5.50 | 5.51 | 00:00:00 | | 2010-04-19 | 1,833,100 | 5.49 | 5.51 | 5.32 | 5.38 | 00:00:00 | | 2010-04-20 | 2,823,300 | 5.46 | 5.48 | 5.36 | 5.38 | 00:00:00 | | 2010-04-22 | 3,229,000 | 5.24 | 5.33 | 5.22 | 5.29 | 00:00:00 | | 2010-04-23 | 1,003,400 | 5.29 | 5.32 | 5.25 | 5.29 | 00:00:00 | | 2010-04-26 | 3,650,300 | 5.45 | 5.53 | 5.43 | 5.44 | 00:00:00 | | 2010-04-27 | 2,780,400 | 5.41 | 5.44 | 5.11 | 5.26 | 00:00:00 | | 2010-04-28 | 2,348,600 | 5.31 | 5.47 | 5.24 | 5.45 | 00:00:00 | | 2010-04-29 | 1,629,800 | 5.46 | 5.50 | 5.35 | 5.38 | 00:00:00 | | 2010-04-30 | 2,085,000 | 5.35 | 5.47 | 5.32 | 5.47 | 00:00:00 | | 2010-05-03 | 2,588,000 | 5.48 | 5.51 | 5.40 | 5.40 | 00:00:00 | | 2010-05-04 | 3,209,200 | 5.38 | 5.50 | 5.13 | 5.17 | 00:00:00 | | 2010-05-05 | 2,215,300 | 5.15 | 5.20 | 5.00 | 5.05 | 00:00:00 | | 2010-05-06 | 3,109,000 | 5.06 | 5.13 | 4.62 | 4.75 | 00:00:00 | | 2010-05-07 | 2,911,300 | 4.79 | 4.90 | 4.53 | 4.89 | 00:00:00 | | 2010-05-10 | 1,326,400 | 5.08 | 5.15 | 5.06 | 5.09 | 00:00:00 | | 2010-05-11 | 1,711,600 | 5.07 | 5.23 | 4.98 | 5.03 | 00:00:00 | | 2010-05-12 | 1,823,500 | 5.08 | 5.32 | 5.08 | 5.32 | 00:00:00 | | 2010-05-13 | 845,200 | 5.33 | 5.33 | 5.21 | 5.24 | 00:00:00 | | 2010-05-14 | 1,127,900 | 5.21 | 5.21 | 5.03 | 5.03 | 00:00:00 | | 2010-05-17 | 1,638,000 | 5.03 | 5.04 | 4.81 | 4.88 | 00:00:00 | | 2010-05-18 | 2,201,400 | 4.94 | 4.99 | 4.73 | 4.73 | 00:00:00 | | 2010-05-19 | 2,047,700 | 4.69 | 4.73 | 4.53 | 4.62 | 00:00:00 | | 2010-05-20 | 2,267,600 | 4.53 | 4.60 | 4.33 | 4.42 | 00:00:00 | | 2010-05-21 | 2,490,100 | 4.35 | 4.85 | 4.34 | 4.85 | 00:00:00 | | 2010-05-24 | 1,906,800 | 4.83 | 4.99 | 4.65 | 4.86 | 00:00:00 | | 2010-05-25 | 2,020,600 | 4.70 | 4.79 | 4.67 | 4.75 | 00:00:00 | | 2010-05-26 | 2,803,900 | 4.87 | 4.89 | 4.71 | 4.80 | 00:00:00 | | 2010-05-27 | 1,728,100 | 4.96 | 4.97 | 4.86 | 4.97 | 00:00:00 | | 2010-05-31 | 727,200 | 4.91 | 4.99 | 4.87 | 4.99 | 00:00:00 | | 2010-06-01 | 1,176,200 | 4.92 | 4.98 | 4.85 | 4.98 | 00:00:00 | | 2010-06-02 | 2,060,800 | 4.95 | 5.07 | 4.91 | 4.93 | 00:00:00 | | 2010-06-04 | 1,633,500 | 4.89 | 4.95 | 4.80 | 4.84 | 00:00:00 | | 2010-06-07 | 906,200 | 4.86 | 4.91 | 4.83 | 4.89 | 00:00:00 | | 2010-06-08 | 1,361,000 | 4.90 | 4.91 | 4.71 | 4.86 | 00:00:00 | | 2010-06-09 | 1,193,500 | 4.88 | 4.97 | 4.87 | 4.94 | 00:00:00 | | 2010-06-10 | 2,509,100 | 4.94 | 5.22 | 4.94 | 5.22 | 00:00:00 | | 2010-06-11 | 1,599,500 | 5.23 | 5.23 | 5.10 | 5.11 | 00:00:00 | | 2010-06-14 | 1,132,900 | 5.21 | 5.22 | 5.05 | 5.08 | 00:00:00 | | 2010-06-15 | 1,009,200 | 5.08 | 5.16 | 5.07 | 5.14 | 00:00:00 | | 2010-06-16 | 3,633,500 | 5.18 | 5.29 | 5.16 | 5.19 | 00:00:00 | | 2010-06-17 | 3,006,600 | 5.20 | 5.21 | 5.02 | 5.05 | 00:00:00 | | 2010-06-18 | 1,297,300 | 5.07 | 5.14 | 5.04 | 5.08 | 00:00:00 | | 2010-06-21 | 1,022,900 | 5.14 | 5.18 | 5.08 | 5.11 | 00:00:00 | | 2010-06-22 | 1,608,700 | 5.11 | 5.20 | 5.09 | 5.09 | 00:00:00 | | 2010-06-23 | 1,186,700 | 5.14 | 5.23 | 5.08 | 5.23 | 00:00:00 | | 2010-06-24 | 1,100,000 | 5.20 | 5.25 | 5.16 | 5.22 | 00:00:00 | | 2010-06-25 | 1,298,100 | 5.21 | 5.37 | 5.19 | 5.37 | 00:00:00 | | 2010-06-28 | 593,900 | 5.37 | 5.40 | 5.26 | 5.35 | 00:00:00 | | 2010-06-29 | 2,410,300 | 5.22 | 5.27 | 5.08 | 5.14 | 00:00:00 | | 2010-06-30 | 1,555,500 | 5.14 | 5.16 | 5.00 | 5.00 | 00:00:00 | | 2010-07-01 | 1,342,900 | 5.00 | 5.04 | 4.89 | 5.01 | 00:00:00 | | 2010-07-02 | 1,096,200 | 5.01 | 5.04 | 4.88 | 4.94 | 00:00:00 | | 2010-07-05 | 327,200 | 4.98 | 4.98 | 4.90 | 4.95 | 00:00:00 | | 2010-07-06 | 1,207,300 | 5.00 | 5.06 | 4.97 | 5.04 | 00:00:00 | | 2010-07-07 | 766,500 | 5.06 | 5.07 | 5.01 | 5.03 | 00:00:00 | | 2010-07-08 | 695,300 | 5.05 | 5.06 | 4.99 | 5.06 | 00:00:00 | | 2010-07-12 | 1,309,600 | 5.05 | 5.15 | 4.95 | 4.95 | 00:00:00 | | 2010-07-13 | 1,101,200 | 5.00 | 5.01 | 4.91 | 4.97 | 00:00:00 | | 2010-07-14 | 864,500 | 4.98 | 4.98 | 4.87 | 4.89 | 00:00:00 | | 2010-07-15 | 2,402,400 | 4.90 | 4.90 | 4.81 | 4.88 | 00:00:00 | | 2010-07-16 | 901,800 | 4.91 | 4.95 | 4.83 | 4.83 | 00:00:00 | | 2010-07-19 | 1,242,200 | 4.84 | 4.92 | 4.84 | 4.88 | 00:00:00 | | 2010-07-20 | 1,926,600 | 4.86 | 4.98 | 4.83 | 4.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
