|
 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 | | 2002-06-21 | 336,000 | 0.96 | 0.99 | 0.89 | 0.90 | 00:00:00 | | 2002-06-24 | 1,703,000 | 0.90 | 1.00 | 0.90 | 0.93 | 00:00:00 | | 2002-06-25 | 202,000 | 0.94 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2002-06-26 | 157,000 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2002-06-27 | 227,000 | 0.89 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2002-06-28 | 209,000 | 0.95 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2002-07-01 | 280,000 | 0.98 | 0.98 | 0.88 | 0.89 | 00:00:00 | | 2002-07-02 | 293,000 | 0.89 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2002-07-03 | 908,000 | 0.89 | 0.92 | 0.85 | 0.88 | 00:00:00 | | 2002-07-04 | 328,000 | 0.89 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2002-07-05 | 244,000 | 0.88 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2002-07-08 | 80,000 | 0.87 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2002-07-09 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2002-07-10 | 443,000 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2002-07-11 | 217,000 | 0.85 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2002-07-12 | 709,000 | 0.86 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2002-07-15 | 86,000 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2002-07-16 | 95,000 | 0.84 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2002-07-17 | 247,000 | 0.85 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2002-07-18 | 1,009,000 | 0.86 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2002-07-19 | 621,000 | 0.87 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2002-07-22 | 238,000 | 0.86 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2002-07-23 | 515,000 | 0.83 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2002-07-24 | 145,000 | 0.80 | 0.86 | 0.80 | 0.86 | 00:00:00 | | 2002-07-25 | 259,000 | 0.84 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2002-07-26 | 1,417,000 | 0.82 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2002-07-29 | 762,000 | 0.81 | 0.83 | 0.77 | 0.77 | 00:00:00 | | 2002-07-30 | 631,000 | 0.80 | 0.85 | 0.78 | 0.83 | 00:00:00 | | 2002-07-31 | 1,070,000 | 0.85 | 0.93 | 0.85 | 0.90 | 00:00:00 | | 2002-08-01 | 351,000 | 0.89 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2002-08-02 | 469,000 | 0.88 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2002-08-05 | 105,000 | 0.86 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2002-08-06 | 410,000 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2002-08-07 | 500,000 | 0.88 | 0.95 | 0.88 | 0.90 | 00:00:00 | | 2002-08-08 | 463,000 | 0.97 | 0.98 | 0.94 | 0.96 | 00:00:00 | | 2002-08-09 | 310,000 | 0.95 | 1.00 | 0.94 | 0.98 | 00:00:00 | | 2002-08-12 | 198,000 | 0.98 | 0.98 | 0.92 | 0.92 | 00:00:00 | | 2002-08-13 | 324,000 | 0.92 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2002-08-14 | 651,000 | 0.90 | 0.90 | 0.82 | 0.83 | 00:00:00 | | 2002-08-15 | 223,000 | 0.84 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2002-08-16 | 1,398,000 | 0.88 | 0.95 | 0.86 | 0.90 | 00:00:00 | | 2002-08-19 | 39,000 | 0.90 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2002-08-20 | 116,000 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2002-08-21 | 242,000 | 0.92 | 0.92 | 0.87 | 0.91 | 00:00:00 | | 2002-08-22 | 163,000 | 0.92 | 0.92 | 0.85 | 0.88 | 00:00:00 | | 2002-08-23 | 300,000 | 0.88 | 0.88 | 0.83 | 0.84 | 00:00:00 | | 2002-08-26 | 2,282,000 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2002-08-27 | 469,000 | 0.90 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2002-08-28 | 297,000 | 0.91 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2002-08-29 | 305,000 | 0.87 | 0.95 | 0.87 | 0.92 | 00:00:00 | | 2002-08-30 | 603,000 | 0.95 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2002-09-02 | 107,000 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2002-09-03 | 476,000 | 0.88 | 0.92 | 0.87 | 0.88 | 00:00:00 | | 2002-09-04 | 162,000 | 0.87 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2002-09-05 | 215,000 | 0.86 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2002-09-06 | 402,000 | 0.84 | 0.87 | 0.83 | 0.86 | 00:00:00 | | 2002-09-09 | 21,000 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2002-09-10 | 147,000 | 0.87 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2002-09-11 | 347,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2002-09-12 | 107,000 | 0.86 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2002-09-13 | 26,000 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2002-09-16 | 483,000 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2002-09-17 | 266,000 | 0.90 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2002-09-18 | 197,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2002-09-19 | 404,000 | 0.90 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2002-09-20 | 102,000 | 0.92 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2002-09-23 | 172,000 | 0.91 | 0.91 | 0.86 | 0.89 | 00:00:00 | | 2002-09-24 | 353,000 | 0.90 | 0.90 | 0.83 | 0.85 | 00:00:00 | | 2002-09-25 | 276,000 | 0.87 | 0.89 | 0.83 | 0.86 | 00:00:00 | | 2002-09-26 | 497,000 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2002-09-27 | 334,000 | 0.88 | 0.88 | 0.82 | 0.82 | 00:00:00 | | 2002-09-30 | 476,000 | 0.83 | 0.86 | 0.80 | 0.85 | 00:00:00 | | 2002-10-01 | 1,248,000 | 0.85 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2002-10-02 | 1,038,000 | 0.89 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2002-10-03 | 95,000 | 0.88 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2002-10-04 | 192,000 | 0.88 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2002-10-07 | 43,000 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2002-10-08 | 78,000 | 0.85 | 0.92 | 0.85 | 0.92 | 00:00:00 | | 2002-10-09 | 255,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2002-10-10 | 234,000 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2002-10-11 | 145,000 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2002-10-14 | 118,000 | 0.90 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2002-10-15 | 42,000 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2002-10-16 | 215,000 | 0.87 | 0.88 | 0.82 | 0.83 | 00:00:00 | | 2002-10-17 | 749,000 | 0.87 | 0.87 | 0.82 | 0.84 | 00:00:00 | | 2002-10-18 | 122,000 | 0.85 | 0.88 | 0.84 | 0.86 | 00:00:00 | | 2002-10-21 | 40,000 | 0.87 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2002-10-22 | 435,000 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2002-10-23 | 678,000 | 0.87 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2002-10-24 | 620,000 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2002-10-25 | 1,162,000 | 0.87 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2002-10-28 | 101,000 | 0.87 | 0.91 | 0.86 | 0.87 | 00:00:00 | | 2002-10-29 | 1,620,000 | 0.86 | 0.86 | 0.81 | 0.84 | 00:00:00 | | 2002-10-30 | 610,000 | 0.87 | 0.89 | 0.84 | 0.88 | 00:00:00 | | 2002-10-31 | 643,000 | 0.88 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2002-11-01 | 601,000 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2002-11-04 | 389,000 | 0.91 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2002-11-05 | 389,000 | 0.90 | 0.93 | 0.88 | 0.92 | 00:00:00 | | 2002-11-06 | 244,000 | 0.90 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2002-11-07 | 189,000 | 0.89 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2002-11-08 | 261,000 | 0.94 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2002-11-11 | 288,000 | 0.94 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2002-11-12 | 342,000 | 0.93 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2002-11-13 | 328,000 | 0.92 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2002-11-14 | 409,000 | 0.99 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2002-11-15 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2002-11-18 | 196,000 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2002-11-19 | 497,000 | 0.97 | 1.03 | 0.97 | 1.03 | 00:00:00 | | 2002-11-20 | 172,000 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2002-11-21 | 238,000 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2002-11-22 | 160,000 | 1.05 | 1.06 | 0.97 | 1.06 | 00:00:00 | | 2002-11-25 | 260,000 | 1.05 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2002-11-26 | 120,000 | 1.00 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2002-11-27 | 154,000 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2002-11-28 | 133,000 | 1.00 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2002-11-29 | 100,000 | 1.01 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2002-12-02 | 146,000 | 1.01 | 1.04 | 0.98 | 1.00 | 00:00:00 | | 2002-12-03 | 80,000 | 0.99 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2002-12-04 | 442,000 | 1.03 | 1.03 | 0.96 | 0.98 | 00:00:00 | | 2002-12-05 | 186,000 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2002-12-06 | 365,000 | 0.94 | 0.96 | 0.93 | 0.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
