|
 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 | | 2011-01-12 | 3,995,900 | 5.79 | 5.80 | 5.72 | 5.78 | 00:00:00 | | 2011-01-13 | 1,002,000 | 5.75 | 5.81 | 5.75 | 5.81 | 00:00:00 | | 2011-01-14 | 775,900 | 5.76 | 5.83 | 5.76 | 5.78 | 00:00:00 | | 2011-01-17 | 919,600 | 5.73 | 5.83 | 5.72 | 5.83 | 00:00:00 | | 2011-01-18 | 1,681,500 | 5.77 | 5.92 | 5.77 | 5.92 | 00:00:00 | | 2011-01-19 | 2,313,000 | 5.94 | 6.05 | 5.85 | 5.88 | 00:00:00 | | 2011-01-20 | 1,419,900 | 5.84 | 5.94 | 5.82 | 5.89 | 00:00:00 | | 2011-01-21 | 1,409,500 | 5.94 | 6.06 | 5.87 | 5.97 | 00:00:00 | | 2011-01-24 | 1,760,300 | 5.97 | 6.00 | 5.94 | 5.98 | 00:00:00 | | 2011-01-26 | 2,798,800 | 5.95 | 5.98 | 5.83 | 5.84 | 00:00:00 | | 2011-01-27 | 1,069,600 | 5.83 | 5.89 | 5.75 | 5.83 | 00:00:00 | | 2011-01-28 | 2,847,800 | 5.82 | 5.82 | 5.57 | 5.72 | 00:00:00 | | 2011-01-31 | 1,227,200 | 5.77 | 5.78 | 5.66 | 5.68 | 00:00:00 | | 2011-02-01 | 973,300 | 5.68 | 5.84 | 5.64 | 5.79 | 00:00:00 | | 2011-02-02 | 1,252,100 | 5.75 | 5.81 | 5.65 | 5.68 | 00:00:00 | | 2011-02-03 | 2,501,100 | 5.68 | 5.68 | 5.50 | 5.51 | 00:00:00 | | 2011-02-04 | 3,216,700 | 5.50 | 5.55 | 5.27 | 5.28 | 00:00:00 | | 2011-02-07 | 1,872,300 | 5.32 | 5.44 | 5.26 | 5.41 | 00:00:00 | | 2011-02-08 | 1,428,800 | 5.40 | 5.50 | 5.35 | 5.44 | 00:00:00 | | 2011-02-09 | 2,386,000 | 5.39 | 5.41 | 5.28 | 5.32 | 00:00:00 | | 2011-02-10 | 1,463,400 | 5.31 | 5.43 | 5.29 | 5.35 | 00:00:00 | | 2011-02-11 | 2,466,900 | 5.35 | 5.54 | 5.35 | 5.46 | 00:00:00 | | 2011-02-14 | 1,872,500 | 5.41 | 5.60 | 5.39 | 5.51 | 00:00:00 | | 2011-02-15 | 1,716,100 | 5.50 | 5.59 | 5.42 | 5.55 | 00:00:00 | | 2011-02-16 | 2,549,100 | 5.60 | 5.68 | 5.52 | 5.63 | 00:00:00 | | 2011-02-17 | 1,609,000 | 5.65 | 5.68 | 5.49 | 5.65 | 00:00:00 | | 2011-02-18 | 1,530,800 | 5.54 | 5.67 | 5.54 | 5.65 | 00:00:00 | | 2011-02-21 | 484,600 | 5.68 | 5.68 | 5.53 | 5.58 | 00:00:00 | | 2011-02-22 | 2,410,400 | 5.51 | 5.67 | 5.51 | 5.60 | 00:00:00 | | 2011-02-23 | 2,056,800 | 5.64 | 5.75 | 5.53 | 5.61 | 00:00:00 | | 2011-02-24 | 5,449,100 | 5.67 | 6.02 | 5.67 | 6.01 | 00:00:00 | | 2011-02-25 | 4,573,400 | 6.08 | 6.28 | 6.03 | 6.22 | 00:00:00 | | 2011-02-28 | 4,880,400 | 6.28 | 6.28 | 6.06 | 6.16 | 00:00:00 | | 2011-03-01 | 2,450,600 | 6.15 | 6.20 | 5.95 | 6.06 | 00:00:00 | | 2011-03-02 | 1,638,200 | 6.09 | 6.10 | 5.96 | 6.04 | 00:00:00 | | 2011-03-03 | 2,081,700 | 6.07 | 6.19 | 5.99 | 6.01 | 00:00:00 | | 2011-03-04 | 2,053,300 | 6.02 | 6.03 | 5.89 | 5.93 | 00:00:00 | | 2011-03-09 | 1,906,000 | 5.93 | 6.10 | 5.92 | 6.08 | 00:00:00 | | 2011-03-10 | 2,766,300 | 6.02 | 6.19 | 6.00 | 6.03 | 00:00:00 | | 2011-03-11 | 1,525,200 | 6.05 | 6.13 | 6.01 | 6.10 | 00:00:00 | | 2011-03-14 | 1,171,500 | 6.07 | 6.10 | 5.99 | 6.10 | 00:00:00 | | 2011-03-15 | 2,539,100 | 5.96 | 6.10 | 5.95 | 6.06 | 00:00:00 | | 2011-03-16 | 1,863,400 | 6.07 | 6.15 | 5.92 | 5.95 | 00:00:00 | | 2011-03-17 | 1,159,900 | 6.02 | 6.06 | 5.92 | 5.95 | 00:00:00 | | 2011-03-18 | 2,981,000 | 6.07 | 6.12 | 5.99 | 6.10 | 00:00:00 | | 2011-03-21 | 1,597,500 | 6.12 | 6.18 | 6.02 | 6.05 | 00:00:00 | | 2011-03-22 | 1,659,800 | 6.05 | 6.18 | 6.02 | 6.18 | 00:00:00 | | 2011-03-23 | 1,232,200 | 6.13 | 6.20 | 6.11 | 6.17 | 00:00:00 | | 2011-03-24 | 1,954,500 | 6.16 | 6.43 | 6.13 | 6.20 | 00:00:00 | | 2011-03-25 | 1,908,400 | 6.27 | 6.43 | 6.26 | 6.40 | 00:00:00 | | 2011-03-28 | 1,320,700 | 6.40 | 6.45 | 6.21 | 6.39 | 00:00:00 | | 2011-03-29 | 1,084,900 | 6.34 | 6.40 | 6.29 | 6.39 | 00:00:00 | | 2011-03-30 | 816,700 | 6.38 | 6.44 | 6.35 | 6.39 | 00:00:00 | | 2011-03-31 | 3,842,500 | 6.41 | 6.60 | 6.36 | 6.60 | 00:00:00 | | 2011-04-01 | 3,259,500 | 6.61 | 6.91 | 6.60 | 6.85 | 00:00:00 | | 2011-04-04 | 1,614,600 | 6.83 | 6.90 | 6.71 | 6.80 | 00:00:00 | | 2011-04-05 | 3,643,200 | 6.70 | 6.88 | 6.61 | 6.72 | 00:00:00 | | 2011-04-06 | 1,295,000 | 6.78 | 6.81 | 6.57 | 6.57 | 00:00:00 | | 2011-04-07 | 1,038,000 | 6.61 | 6.72 | 6.56 | 6.65 | 00:00:00 | | 2011-04-08 | 1,947,700 | 6.66 | 6.70 | 6.47 | 6.49 | 00:00:00 | | 2011-04-11 | 1,383,900 | 6.54 | 6.65 | 6.41 | 6.54 | 00:00:00 | | 2011-04-12 | 1,958,100 | 6.46 | 6.59 | 6.31 | 6.38 | 00:00:00 | | 2011-04-13 | 1,855,900 | 6.40 | 6.48 | 6.27 | 6.30 | 00:00:00 | | 2011-04-14 | 2,215,600 | 6.31 | 6.43 | 6.26 | 6.26 | 00:00:00 | | 2011-04-15 | 2,330,100 | 6.25 | 6.33 | 6.11 | 6.19 | 00:00:00 | | 2011-04-18 | 3,187,800 | 6.17 | 6.32 | 6.01 | 6.04 | 00:00:00 | | 2011-04-19 | 1,883,100 | 6.06 | 6.24 | 6.05 | 6.18 | 00:00:00 | | 2011-04-20 | 2,599,700 | 6.30 | 6.36 | 6.27 | 6.29 | 00:00:00 | | 2011-04-25 | 2,204,700 | 6.29 | 6.49 | 6.25 | 6.33 | 00:00:00 | | 2011-04-26 | 3,257,200 | 6.36 | 6.45 | 6.33 | 6.45 | 00:00:00 | | 2011-04-27 | 3,905,200 | 6.49 | 6.49 | 6.16 | 6.16 | 00:00:00 | | 2011-04-28 | 4,330,700 | 6.16 | 6.19 | 6.03 | 6.11 | 00:00:00 | | 2011-04-29 | 6,603,200 | 6.15 | 6.23 | 6.05 | 6.12 | 00:00:00 | | 2011-05-02 | 5,865,300 | 6.15 | 6.17 | 5.81 | 5.86 | 00:00:00 | | 2011-05-03 | 4,068,700 | 5.83 | 5.94 | 5.67 | 5.92 | 00:00:00 | | 2011-05-04 | 3,268,100 | 5.92 | 5.98 | 5.70 | 5.84 | 00:00:00 | | 2011-05-05 | 3,990,500 | 5.80 | 5.87 | 5.59 | 5.72 | 00:00:00 | | 2011-05-06 | 3,047,300 | 5.83 | 5.86 | 5.71 | 5.82 | 00:00:00 | | 2011-05-09 | 3,436,400 | 5.85 | 6.01 | 5.82 | 5.96 | 00:00:00 | | 2011-05-10 | 1,927,600 | 5.96 | 6.04 | 5.92 | 5.93 | 00:00:00 | | 2011-05-11 | 1,860,400 | 5.86 | 5.93 | 5.77 | 5.79 | 00:00:00 | | 2011-05-12 | 1,510,900 | 5.77 | 5.88 | 5.69 | 5.77 | 00:00:00 | | 2011-05-13 | 3,317,000 | 5.75 | 5.78 | 5.61 | 5.67 | 00:00:00 | | 2011-05-16 | 1,872,000 | 5.67 | 5.79 | 5.62 | 5.77 | 00:00:00 | | 2011-05-17 | 1,619,400 | 5.81 | 5.84 | 5.69 | 5.75 | 00:00:00 | | 2011-05-18 | 2,398,400 | 5.77 | 5.80 | 5.67 | 5.72 | 00:00:00 | | 2011-05-19 | 2,410,000 | 5.77 | 5.79 | 5.65 | 5.65 | 00:00:00 | | 2011-05-20 | 2,172,000 | 5.64 | 5.81 | 5.56 | 5.80 | 00:00:00 | | 2011-05-23 | 1,369,700 | 5.75 | 5.77 | 5.64 | 5.72 | 00:00:00 | | 2011-05-24 | 1,878,900 | 5.77 | 5.80 | 5.68 | 5.80 | 00:00:00 | | 2011-05-25 | 2,224,200 | 5.78 | 5.84 | 5.73 | 5.84 | 00:00:00 | | 2011-05-26 | 3,004,200 | 5.88 | 5.93 | 5.81 | 5.91 | 00:00:00 | | 2011-05-27 | 1,746,100 | 5.92 | 5.95 | 5.86 | 5.92 | 00:00:00 | | 2011-05-30 | 1,927,800 | 5.95 | 6.00 | 5.86 | 5.90 | 00:00:00 | | 2011-05-31 | 3,341,200 | 5.95 | 6.04 | 5.92 | 6.01 | 00:00:00 | | 2011-06-01 | 2,546,300 | 6.03 | 6.03 | 5.90 | 5.90 | 00:00:00 | | 2011-06-02 | 2,802,700 | 5.94 | 6.05 | 5.84 | 6.00 | 00:00:00 | | 2011-06-03 | 2,618,200 | 5.98 | 6.03 | 5.90 | 5.90 | 00:00:00 | | 2011-06-06 | 1,560,400 | 5.90 | 5.94 | 5.71 | 5.71 | 00:00:00 | | 2011-06-07 | 982,800 | 5.75 | 5.84 | 5.69 | 5.78 | 00:00:00 | | 2011-06-08 | 1,365,900 | 5.78 | 5.80 | 5.70 | 5.80 | 00:00:00 | | 2011-06-09 | 1,469,100 | 5.78 | 5.89 | 5.71 | 5.80 | 00:00:00 | | 2011-06-10 | 1,395,300 | 5.79 | 5.79 | 5.65 | 5.65 | 00:00:00 | | 2011-06-13 | 1,057,000 | 5.66 | 5.73 | 5.64 | 5.68 | 00:00:00 | | 2011-06-14 | 2,135,900 | 5.71 | 5.75 | 5.66 | 5.72 | 00:00:00 | | 2011-06-15 | 2,272,500 | 5.69 | 5.82 | 5.62 | 5.80 | 00:00:00 | | 2011-06-16 | 3,195,300 | 5.77 | 5.86 | 5.60 | 5.70 | 00:00:00 | | 2011-06-17 | 1,595,800 | 5.76 | 5.76 | 5.66 | 5.72 | 00:00:00 | | 2011-06-20 | 3,004,000 | 5.66 | 5.74 | 5.62 | 5.65 | 00:00:00 | | 2011-06-21 | 1,217,300 | 5.66 | 5.73 | 5.66 | 5.72 | 00:00:00 | | 2011-06-22 | 1,740,600 | 5.69 | 5.71 | 5.66 | 5.67 | 00:00:00 | | 2011-06-24 | 968,000 | 5.68 | 5.69 | 5.59 | 5.64 | 00:00:00 | | 2011-06-27 | 1,218,500 | 5.61 | 5.66 | 5.57 | 5.63 | 00:00:00 | | 2011-06-28 | 4,838,400 | 5.64 | 5.78 | 5.61 | 5.76 | 00:00:00 | | 2011-06-29 | 2,240,300 | 5.78 | 5.80 | 5.65 | 5.76 | 00:00:00 | | 2011-06-30 | 2,172,500 | 5.78 | 5.80 | 5.72 | 5.80 | 00:00:00 | | 2011-07-01 | 2,067,700 | 5.84 | 5.87 | 5.75 | 5.81 | 00:00:00 | | 2011-07-04 | 930,200 | 5.84 | 5.84 | 5.76 | 5.83 | 00:00:00 | | 2011-07-05 | 2,077,900 | 5.78 | 5.79 | 5.61 | 5.61 | 00:00:00 | | 2011-07-06 | 3,062,000 | 5.56 | 5.61 | 5.49 | 5.49 | 00:00:00 | | 2011-07-07 | 1,864,700 | 5.55 | 5.59 | 5.51 | 5.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
