|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-20 | 1,926,600 | 4.86 | 4.98 | 4.83 | 4.98 | 00:00:00 | | 2010-07-21 | 1,526,900 | 4.99 | 5.03 | 4.97 | 5.01 | 00:00:00 | | 2010-07-22 | 1,078,600 | 5.05 | 5.14 | 5.02 | 5.14 | 00:00:00 | | 2010-07-23 | 1,245,000 | 5.14 | 5.19 | 5.10 | 5.17 | 00:00:00 | | 2010-07-26 | 2,372,100 | 5.15 | 5.23 | 5.15 | 5.17 | 00:00:00 | | 2010-07-27 | 1,624,600 | 5.23 | 5.26 | 5.15 | 5.18 | 00:00:00 | | 2010-07-28 | 894,700 | 5.20 | 5.20 | 5.10 | 5.12 | 00:00:00 | | 2010-07-29 | 1,289,200 | 5.15 | 5.17 | 5.03 | 5.04 | 00:00:00 | | 2010-07-30 | 2,470,800 | 5.02 | 5.16 | 5.00 | 5.12 | 00:00:00 | | 2010-08-02 | 1,822,000 | 5.15 | 5.20 | 5.07 | 5.07 | 00:00:00 | | 2010-08-03 | 1,918,100 | 5.08 | 5.14 | 5.06 | 5.06 | 00:00:00 | | 2010-08-04 | 3,822,300 | 5.08 | 5.08 | 4.98 | 5.01 | 00:00:00 | | 2010-08-05 | 1,101,700 | 5.01 | 5.06 | 5.01 | 5.05 | 00:00:00 | | 2010-08-06 | 1,102,100 | 5.05 | 5.05 | 5.01 | 5.01 | 00:00:00 | | 2010-08-09 | 642,200 | 5.05 | 5.05 | 5.02 | 5.03 | 00:00:00 | | 2010-08-10 | 950,800 | 5.01 | 5.03 | 4.93 | 4.94 | 00:00:00 | | 2010-08-11 | 1,729,100 | 4.92 | 4.94 | 4.82 | 4.83 | 00:00:00 | | 2010-08-12 | 1,384,000 | 4.85 | 4.89 | 4.82 | 4.82 | 00:00:00 | | 2010-08-13 | 2,947,500 | 4.86 | 4.89 | 4.75 | 4.80 | 00:00:00 | | 2010-08-16 | 1,314,900 | 4.79 | 4.85 | 4.79 | 4.84 | 00:00:00 | | 2010-08-17 | 1,466,500 | 4.85 | 4.90 | 4.85 | 4.87 | 00:00:00 | | 2010-08-18 | 2,306,300 | 4.89 | 4.90 | 4.83 | 4.87 | 00:00:00 | | 2010-08-19 | 3,034,500 | 4.88 | 4.88 | 4.77 | 4.78 | 00:00:00 | | 2010-08-20 | 9,079,200 | 4.78 | 5.06 | 4.77 | 4.98 | 00:00:00 | | 2010-08-23 | 2,166,300 | 4.96 | 5.04 | 4.83 | 4.88 | 00:00:00 | | 2010-08-24 | 2,891,300 | 4.85 | 4.88 | 4.80 | 4.82 | 00:00:00 | | 2010-08-25 | 2,832,700 | 4.80 | 4.83 | 4.75 | 4.83 | 00:00:00 | | 2010-08-26 | 1,847,300 | 4.85 | 4.87 | 4.75 | 4.78 | 00:00:00 | | 2010-08-27 | 3,983,600 | 4.81 | 4.99 | 4.78 | 4.96 | 00:00:00 | | 2010-08-30 | 2,333,500 | 4.92 | 4.95 | 4.81 | 4.82 | 00:00:00 | | 2010-08-31 | 2,854,700 | 4.81 | 4.90 | 4.81 | 4.90 | 00:00:00 | | 2010-09-01 | 5,664,500 | 4.92 | 5.04 | 4.89 | 4.99 | 00:00:00 | | 2010-09-02 | 3,370,100 | 5.01 | 5.04 | 4.93 | 4.97 | 00:00:00 | | 2010-09-03 | 2,695,200 | 5.01 | 5.07 | 4.97 | 5.01 | 00:00:00 | | 2010-09-06 | 946,700 | 5.01 | 5.03 | 4.95 | 5.00 | 00:00:00 | | 2010-09-08 | 2,461,100 | 4.97 | 5.01 | 4.94 | 5.01 | 00:00:00 | | 2010-09-09 | 1,564,300 | 4.99 | 5.08 | 4.96 | 5.08 | 00:00:00 | | 2010-09-10 | 5,014,900 | 5.10 | 5.18 | 5.08 | 5.16 | 00:00:00 | | 2010-09-13 | 3,669,800 | 5.19 | 5.20 | 5.08 | 5.10 | 00:00:00 | | 2010-09-14 | 2,205,800 | 5.10 | 5.10 | 5.02 | 5.03 | 00:00:00 | | 2010-09-15 | 3,531,900 | 5.04 | 5.06 | 4.98 | 5.00 | 00:00:00 | | 2010-09-16 | 1,481,900 | 5.00 | 5.03 | 4.97 | 5.03 | 00:00:00 | | 2010-09-17 | 1,666,200 | 5.03 | 5.06 | 4.98 | 4.98 | 00:00:00 | | 2010-09-20 | 1,671,700 | 4.99 | 5.05 | 4.98 | 4.99 | 00:00:00 | | 2010-09-21 | 2,641,800 | 5.00 | 5.00 | 4.91 | 5.00 | 00:00:00 | | 2010-09-22 | 2,090,900 | 4.98 | 5.05 | 4.96 | 5.00 | 00:00:00 | | 2010-09-23 | 2,763,400 | 4.98 | 5.08 | 4.96 | 5.00 | 00:00:00 | | 2010-09-24 | 3,340,800 | 4.99 | 5.03 | 4.90 | 4.90 | 00:00:00 | | 2010-09-27 | 3,685,600 | 4.91 | 4.94 | 4.83 | 4.87 | 00:00:00 | | 2010-09-28 | 3,198,700 | 4.87 | 4.90 | 4.85 | 4.89 | 00:00:00 | | 2010-09-29 | 4,570,900 | 4.89 | 4.90 | 4.79 | 4.79 | 00:00:00 | | 2010-09-30 | 7,069,600 | 4.79 | 4.79 | 4.69 | 4.70 | 00:00:00 | | 2010-10-01 | 3,253,400 | 4.72 | 4.80 | 4.72 | 4.79 | 00:00:00 | | 2010-10-04 | 1,936,400 | 4.80 | 4.82 | 4.78 | 4.79 | 00:00:00 | | 2010-10-05 | 4,856,800 | 4.81 | 4.91 | 4.81 | 4.91 | 00:00:00 | | 2010-10-06 | 2,621,600 | 4.91 | 4.92 | 4.82 | 4.88 | 00:00:00 | | 2010-10-07 | 6,718,200 | 4.85 | 4.87 | 4.67 | 4.67 | 00:00:00 | | 2010-10-08 | 4,161,000 | 4.72 | 4.74 | 4.66 | 4.71 | 00:00:00 | | 2010-10-11 | 1,798,400 | 4.72 | 4.78 | 4.72 | 4.78 | 00:00:00 | | 2010-10-13 | 4,382,100 | 4.78 | 4.82 | 4.73 | 4.75 | 00:00:00 | | 2010-10-14 | 2,962,900 | 4.76 | 4.78 | 4.72 | 4.74 | 00:00:00 | | 2010-10-15 | 2,390,000 | 4.75 | 4.76 | 4.69 | 4.71 | 00:00:00 | | 2010-10-18 | 1,316,600 | 4.72 | 4.75 | 4.72 | 4.73 | 00:00:00 | | 2010-10-19 | 2,520,500 | 4.72 | 4.74 | 4.68 | 4.69 | 00:00:00 | | 2010-10-20 | 2,738,000 | 4.70 | 4.73 | 4.62 | 4.70 | 00:00:00 | | 2010-10-21 | 4,815,600 | 4.71 | 4.78 | 4.68 | 4.72 | 00:00:00 | | 2010-10-22 | 1,855,000 | 4.72 | 4.74 | 4.67 | 4.70 | 00:00:00 | | 2010-10-25 | 1,104,400 | 4.70 | 4.72 | 4.66 | 4.67 | 00:00:00 | | 2010-10-26 | 4,253,200 | 4.67 | 4.81 | 4.66 | 4.81 | 00:00:00 | | 2010-10-27 | 1,465,900 | 4.79 | 4.80 | 4.76 | 4.77 | 00:00:00 | | 2010-10-28 | 2,462,500 | 4.78 | 4.78 | 4.69 | 4.69 | 00:00:00 | | 2010-10-29 | 1,712,300 | 4.70 | 4.76 | 4.70 | 4.74 | 00:00:00 | | 2010-11-01 | 1,324,500 | 4.75 | 4.76 | 4.72 | 4.75 | 00:00:00 | | 2010-11-03 | 3,029,400 | 4.74 | 4.77 | 4.69 | 4.69 | 00:00:00 | | 2010-11-04 | 2,606,300 | 4.72 | 4.74 | 4.71 | 4.72 | 00:00:00 | | 2010-11-05 | 2,734,600 | 4.72 | 4.78 | 4.69 | 4.76 | 00:00:00 | | 2010-11-08 | 2,591,400 | 4.76 | 4.83 | 4.72 | 4.80 | 00:00:00 | | 2010-11-09 | 3,452,600 | 4.81 | 4.81 | 4.76 | 4.80 | 00:00:00 | | 2010-11-10 | 1,990,900 | 4.77 | 4.77 | 4.73 | 4.74 | 00:00:00 | | 2010-11-11 | 2,544,100 | 4.75 | 4.76 | 4.72 | 4.73 | 00:00:00 | | 2010-11-12 | 1,527,800 | 4.73 | 4.73 | 4.70 | 4.73 | 00:00:00 | | 2010-11-16 | 2,373,000 | 4.70 | 4.72 | 4.64 | 4.72 | 00:00:00 | | 2010-11-17 | 1,869,500 | 4.70 | 4.70 | 4.64 | 4.67 | 00:00:00 | | 2010-11-18 | 1,786,300 | 4.68 | 4.71 | 4.66 | 4.67 | 00:00:00 | | 2010-11-19 | 2,012,700 | 4.67 | 4.68 | 4.61 | 4.64 | 00:00:00 | | 2010-11-22 | 2,559,000 | 4.62 | 4.64 | 4.52 | 4.52 | 00:00:00 | | 2010-11-23 | 2,212,800 | 4.47 | 4.52 | 4.43 | 4.51 | 00:00:00 | | 2010-11-24 | 6,155,300 | 4.53 | 4.76 | 4.52 | 4.76 | 00:00:00 | | 2010-11-25 | 13,663,700 | 4.74 | 4.97 | 4.73 | 4.92 | 00:00:00 | | 2010-11-26 | 7,754,600 | 4.87 | 4.93 | 4.82 | 4.89 | 00:00:00 | | 2010-11-29 | 4,234,500 | 4.83 | 4.92 | 4.82 | 4.88 | 00:00:00 | | 2010-11-30 | 5,861,300 | 4.86 | 5.00 | 4.83 | 4.90 | 00:00:00 | | 2010-12-01 | 15,048,700 | 4.95 | 5.25 | 4.95 | 5.25 | 00:00:00 | | 2010-12-02 | 3,962,500 | 5.19 | 5.22 | 5.12 | 5.19 | 00:00:00 | | 2010-12-03 | 2,400,500 | 5.15 | 5.25 | 5.14 | 5.22 | 00:00:00 | | 2010-12-06 | 3,095,500 | 5.22 | 5.39 | 5.20 | 5.39 | 00:00:00 | | 2010-12-07 | 7,562,400 | 5.39 | 5.60 | 5.37 | 5.53 | 00:00:00 | | 2010-12-08 | 4,712,000 | 5.48 | 5.53 | 5.40 | 5.50 | 00:00:00 | | 2010-12-09 | 3,585,200 | 5.47 | 5.55 | 5.43 | 5.55 | 00:00:00 | | 2010-12-10 | 5,284,300 | 5.55 | 5.80 | 5.44 | 5.51 | 00:00:00 | | 2010-12-13 | 4,341,600 | 5.55 | 5.56 | 5.46 | 5.50 | 00:00:00 | | 2010-12-14 | 3,893,700 | 5.55 | 5.63 | 5.49 | 5.58 | 00:00:00 | | 2010-12-15 | 5,283,000 | 5.50 | 5.78 | 5.50 | 5.75 | 00:00:00 | | 2010-12-16 | 6,612,000 | 5.75 | 5.85 | 5.67 | 5.82 | 00:00:00 | | 2010-12-17 | 3,552,000 | 5.78 | 5.83 | 5.70 | 5.82 | 00:00:00 | | 2010-12-20 | 3,452,700 | 5.76 | 5.80 | 5.70 | 5.71 | 00:00:00 | | 2010-12-21 | 2,206,400 | 5.74 | 5.79 | 5.55 | 5.75 | 00:00:00 | | 2010-12-22 | 2,801,100 | 5.63 | 5.87 | 5.63 | 5.84 | 00:00:00 | | 2010-12-23 | 1,247,500 | 5.88 | 5.89 | 5.72 | 5.76 | 00:00:00 | | 2010-12-27 | 854,200 | 5.76 | 5.76 | 5.65 | 5.70 | 00:00:00 | | 2010-12-28 | 751,700 | 5.67 | 5.71 | 5.65 | 5.65 | 00:00:00 | | 2010-12-29 | 2,106,500 | 5.69 | 5.95 | 5.69 | 5.91 | 00:00:00 | | 2010-12-30 | 1,948,800 | 5.91 | 5.94 | 5.84 | 5.85 | 00:00:00 | | 2011-01-03 | 1,617,500 | 5.92 | 5.93 | 5.82 | 5.85 | 00:00:00 | | 2011-01-04 | 3,295,400 | 5.87 | 5.90 | 5.82 | 5.90 | 00:00:00 | | 2011-01-05 | 5,154,000 | 5.83 | 5.89 | 5.83 | 5.85 | 00:00:00 | | 2011-01-06 | 4,579,100 | 5.83 | 5.86 | 5.69 | 5.70 | 00:00:00 | | 2011-01-07 | 2,951,700 | 5.70 | 5.72 | 5.59 | 5.70 | 00:00:00 | | 2011-01-10 | 2,252,000 | 5.69 | 5.74 | 5.62 | 5.74 | 00:00:00 | | 2011-01-11 | 2,458,400 | 5.73 | 5.78 | 5.71 | 5.75 | 00:00:00 | | 2011-01-12 | 3,995,900 | 5.79 | 5.80 | 5.72 | 5.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
