|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-07-07 | 1,864,700 | 5.55 | 5.59 | 5.51 | 5.54 | 00:00:00 | | 2011-07-08 | 1,632,100 | 5.50 | 5.52 | 5.38 | 5.42 | 00:00:00 | | 2011-07-11 | 1,539,500 | 5.32 | 5.38 | 5.24 | 5.33 | 00:00:00 | | 2011-07-12 | 1,389,400 | 5.32 | 5.35 | 5.23 | 5.27 | 00:00:00 | | 2011-07-13 | 1,873,500 | 5.34 | 5.43 | 5.29 | 5.34 | 00:00:00 | | 2011-07-14 | 1,572,700 | 5.33 | 5.34 | 5.22 | 5.24 | 00:00:00 | | 2011-07-15 | 1,995,600 | 5.26 | 5.31 | 5.21 | 5.25 | 00:00:00 | | 2011-07-18 | 1,569,100 | 5.19 | 5.31 | 5.19 | 5.21 | 00:00:00 | | 2011-07-19 | 1,562,700 | 5.25 | 5.27 | 5.18 | 5.20 | 00:00:00 | | 2011-07-20 | 2,448,800 | 5.22 | 5.24 | 5.15 | 5.22 | 00:00:00 | | 2011-07-21 | 2,278,800 | 5.19 | 5.31 | 5.19 | 5.24 | 00:00:00 | | 2011-07-22 | 1,408,000 | 5.26 | 5.48 | 5.25 | 5.40 | 00:00:00 | | 2011-07-25 | 1,695,400 | 5.39 | 5.57 | 5.32 | 5.49 | 00:00:00 | | 2011-07-26 | 2,051,400 | 5.51 | 5.51 | 5.32 | 5.35 | 00:00:00 | | 2011-07-27 | 1,432,400 | 5.32 | 5.32 | 5.18 | 5.24 | 00:00:00 | | 2011-07-28 | 4,132,800 | 5.15 | 5.28 | 5.10 | 5.13 | 00:00:00 | | 2011-07-29 | 2,176,200 | 5.06 | 5.33 | 5.02 | 5.29 | 00:00:00 | | 2011-08-01 | 2,276,300 | 5.33 | 5.38 | 5.13 | 5.13 | 00:00:00 | | 2011-08-02 | 3,157,600 | 5.10 | 5.16 | 4.97 | 4.97 | 00:00:00 | | 2011-08-03 | 2,250,900 | 4.92 | 4.99 | 4.83 | 4.84 | 00:00:00 | | 2011-08-04 | 3,625,400 | 4.80 | 4.99 | 4.64 | 4.80 | 00:00:00 | | 2011-08-05 | 3,561,300 | 4.90 | 4.90 | 4.73 | 4.85 | 00:00:00 | | 2011-08-08 | 5,109,100 | 4.70 | 4.85 | 4.55 | 4.55 | 00:00:00 | | 2011-08-09 | 3,694,500 | 4.61 | 4.77 | 4.52 | 4.68 | 00:00:00 | | 2011-08-10 | 3,032,100 | 4.57 | 4.83 | 4.56 | 4.77 | 00:00:00 | | 2011-08-11 | 2,692,400 | 4.74 | 4.89 | 4.71 | 4.81 | 00:00:00 | | 2011-08-12 | 1,669,900 | 4.78 | 4.87 | 4.73 | 4.82 | 00:00:00 | | 2011-08-15 | 2,215,400 | 4.81 | 5.00 | 4.81 | 5.00 | 00:00:00 | | 2011-08-16 | 2,116,000 | 4.95 | 5.07 | 4.88 | 4.88 | 00:00:00 | | 2011-08-17 | 3,791,100 | 4.92 | 5.13 | 4.86 | 5.12 | 00:00:00 | | 2011-08-18 | 3,172,900 | 4.91 | 5.06 | 4.87 | 4.93 | 00:00:00 | | 2011-08-19 | 1,430,700 | 4.91 | 4.99 | 4.85 | 4.85 | 00:00:00 | | 2011-08-22 | 1,619,300 | 4.92 | 4.95 | 4.88 | 4.93 | 00:00:00 | | 2011-08-23 | 1,698,800 | 4.92 | 5.10 | 4.88 | 5.09 | 00:00:00 | | 2011-08-24 | 1,797,300 | 5.14 | 5.20 | 4.91 | 4.98 | 00:00:00 | | 2011-08-25 | 2,078,500 | 4.95 | 5.00 | 4.87 | 4.92 | 00:00:00 | | 2011-08-26 | 1,633,300 | 4.90 | 4.97 | 4.85 | 4.93 | 00:00:00 | | 2011-08-29 | 1,082,300 | 4.96 | 5.10 | 4.95 | 5.06 | 00:00:00 | | 2011-08-30 | 2,133,200 | 5.02 | 5.35 | 5.02 | 5.30 | 00:00:00 | | 2011-08-31 | 2,848,700 | 5.37 | 5.43 | 5.22 | 5.32 | 00:00:00 | | 2011-09-01 | 2,573,800 | 5.40 | 5.45 | 5.35 | 5.43 | 00:00:00 | | 2011-09-02 | 2,224,700 | 5.37 | 5.45 | 5.14 | 5.15 | 00:00:00 | | 2011-09-05 | 1,929,900 | 5.09 | 5.11 | 4.97 | 4.98 | 00:00:00 | | 2011-09-06 | 3,185,800 | 4.88 | 5.29 | 4.88 | 5.29 | 00:00:00 | | 2011-09-08 | 2,226,800 | 5.30 | 5.45 | 5.26 | 5.39 | 00:00:00 | | 2011-09-09 | 1,869,200 | 5.30 | 5.31 | 5.09 | 5.17 | 00:00:00 | | 2011-09-12 | 2,807,800 | 5.12 | 5.39 | 5.07 | 5.39 | 00:00:00 | | 2011-09-13 | 1,930,500 | 5.37 | 5.50 | 5.23 | 5.37 | 00:00:00 | | 2011-09-14 | 3,418,200 | 5.38 | 5.47 | 5.26 | 5.26 | 00:00:00 | | 2011-09-15 | 2,609,300 | 5.29 | 5.34 | 5.17 | 5.25 | 00:00:00 | | 2011-09-16 | 2,880,500 | 5.23 | 5.28 | 5.19 | 5.25 | 00:00:00 | | 2011-09-19 | 2,713,900 | 5.09 | 5.34 | 5.08 | 5.30 | 00:00:00 | | 2011-09-20 | 1,507,800 | 5.30 | 5.37 | 5.16 | 5.23 | 00:00:00 | | 2011-09-21 | 2,134,200 | 5.26 | 5.41 | 5.17 | 5.27 | 00:00:00 | | 2011-09-22 | 3,157,700 | 5.14 | 5.15 | 4.98 | 5.03 | 00:00:00 | | 2011-09-23 | 1,943,900 | 5.02 | 5.04 | 4.93 | 4.97 | 00:00:00 | | 2011-09-26 | 1,455,000 | 5.05 | 5.06 | 4.89 | 5.03 | 00:00:00 | | 2011-09-27 | 1,900,300 | 5.07 | 5.15 | 5.03 | 5.07 | 00:00:00 | | 2011-09-28 | 2,622,000 | 5.08 | 5.14 | 4.90 | 4.94 | 00:00:00 | | 2011-09-29 | 2,880,400 | 4.95 | 5.09 | 4.91 | 5.08 | 00:00:00 | | 2011-09-30 | 6,563,300 | 5.05 | 5.20 | 5.01 | 5.20 | 00:00:00 | | 2011-10-03 | 5,373,400 | 5.04 | 5.33 | 5.01 | 5.17 | 00:00:00 | | 2011-10-04 | 3,441,800 | 5.10 | 5.24 | 5.06 | 5.24 | 00:00:00 | | 2011-10-05 | 2,499,800 | 5.20 | 5.28 | 5.16 | 5.21 | 00:00:00 | | 2011-10-06 | 3,724,000 | 5.31 | 5.60 | 5.22 | 5.60 | 00:00:00 | | 2011-10-07 | 4,047,900 | 5.64 | 5.69 | 5.35 | 5.58 | 00:00:00 | | 2011-10-10 | 3,020,000 | 5.63 | 5.78 | 5.58 | 5.78 | 00:00:00 | | 2011-10-11 | 2,195,800 | 5.77 | 5.78 | 5.66 | 5.78 | 00:00:00 | | 2011-10-13 | 3,495,200 | 5.81 | 5.82 | 5.66 | 5.79 | 00:00:00 | | 2011-10-14 | 2,738,700 | 5.81 | 5.96 | 5.81 | 5.92 | 00:00:00 | | 2011-10-17 | 1,750,600 | 5.88 | 5.99 | 5.76 | 5.93 | 00:00:00 | | 2011-10-18 | 2,818,500 | 5.92 | 5.98 | 5.87 | 5.90 | 00:00:00 | | 2011-10-19 | 3,745,700 | 5.90 | 6.12 | 5.82 | 5.93 | 00:00:00 | | 2011-10-20 | 2,868,100 | 5.94 | 5.99 | 5.82 | 5.82 | 00:00:00 | | 2011-10-21 | 5,408,700 | 5.85 | 6.19 | 5.85 | 6.15 | 00:00:00 | | 2011-10-24 | 4,574,200 | 6.21 | 6.32 | 6.17 | 6.26 | 00:00:00 | | 2011-10-25 | 2,576,300 | 6.20 | 6.35 | 6.09 | 6.27 | 00:00:00 | | 2011-10-26 | 2,722,300 | 6.35 | 6.35 | 6.16 | 6.30 | 00:00:00 | | 2011-10-27 | 4,839,100 | 6.40 | 6.65 | 6.34 | 6.50 | 00:00:00 | | 2011-10-28 | 3,806,800 | 6.50 | 6.58 | 6.23 | 6.23 | 00:00:00 | | 2011-10-31 | 4,818,400 | 6.22 | 6.43 | 6.22 | 6.32 | 00:00:00 | | 2011-11-01 | 3,084,100 | 6.02 | 6.38 | 6.02 | 6.24 | 00:00:00 | | 2011-11-03 | 3,951,500 | 6.40 | 6.40 | 6.14 | 6.24 | 00:00:00 | | 2011-11-04 | 3,535,000 | 6.24 | 6.51 | 6.21 | 6.38 | 00:00:00 | | 2011-11-07 | 1,842,400 | 6.41 | 6.50 | 6.33 | 6.35 | 00:00:00 | | 2011-11-08 | 2,646,000 | 6.43 | 6.48 | 6.33 | 6.44 | 00:00:00 | | 2011-11-09 | 4,820,100 | 6.39 | 6.54 | 6.33 | 6.45 | 00:00:00 | | 2011-11-10 | 2,251,500 | 6.50 | 6.54 | 6.45 | 6.50 | 00:00:00 | | 2011-11-11 | 2,299,900 | 6.60 | 6.64 | 6.48 | 6.64 | 00:00:00 | | 2011-11-14 | 2,100,400 | 6.65 | 6.74 | 6.51 | 6.52 | 00:00:00 | | 2011-11-16 | 4,008,200 | 6.44 | 6.88 | 6.40 | 6.87 | 00:00:00 | | 2011-11-17 | 6,214,000 | 6.87 | 7.18 | 6.75 | 6.91 | 00:00:00 | | 2011-11-18 | 2,548,100 | 7.02 | 7.09 | 6.83 | 6.83 | 00:00:00 | | 2011-11-21 | 1,893,100 | 6.80 | 6.95 | 6.70 | 6.95 | 00:00:00 | | 2011-11-22 | 2,953,100 | 6.88 | 6.95 | 6.66 | 6.70 | 00:00:00 | | 2011-11-23 | 3,773,000 | 6.65 | 6.99 | 6.64 | 6.88 | 00:00:00 | | 2011-11-24 | 1,767,100 | 6.89 | 6.96 | 6.84 | 6.91 | 00:00:00 | | 2011-11-25 | 2,533,500 | 6.87 | 7.00 | 6.85 | 6.93 | 00:00:00 | | 2011-11-28 | 2,853,300 | 7.00 | 7.08 | 6.96 | 6.97 | 00:00:00 | | 2011-11-29 | 2,996,200 | 7.00 | 7.13 | 6.94 | 7.00 | 00:00:00 | | 2011-11-30 | 3,831,800 | 7.13 | 7.28 | 7.08 | 7.22 | 00:00:00 | | 2011-12-01 | 2,315,700 | 7.30 | 7.31 | 7.24 | 7.27 | 00:00:00 | | 2011-12-02 | 1,849,800 | 7.29 | 7.32 | 7.12 | 7.17 | 00:00:00 | | 2011-12-05 | 3,006,400 | 7.18 | 7.24 | 7.05 | 7.10 | 00:00:00 | | 2011-12-06 | 3,645,600 | 7.09 | 7.45 | 6.96 | 7.45 | 00:00:00 | | 2011-12-07 | 1,648,100 | 7.40 | 7.45 | 7.25 | 7.30 | 00:00:00 | | 2011-12-08 | 2,193,700 | 7.38 | 7.41 | 7.00 | 7.05 | 00:00:00 | | 2011-12-09 | 2,090,700 | 7.10 | 7.29 | 7.01 | 7.29 | 00:00:00 | | 2011-12-12 | 2,921,100 | 7.26 | 7.26 | 7.06 | 7.11 | 00:00:00 | | 2011-12-13 | 3,074,200 | 7.27 | 7.27 | 7.06 | 7.18 | 00:00:00 | | 2011-12-14 | 4,181,500 | 7.13 | 7.32 | 7.12 | 7.20 | 00:00:00 | | 2011-12-15 | 4,791,000 | 7.25 | 7.52 | 7.21 | 7.45 | 00:00:00 | | 2011-12-16 | 8,976,100 | 7.50 | 7.54 | 7.17 | 7.27 | 00:00:00 | | 2011-12-19 | 3,403,500 | 7.20 | 7.48 | 7.12 | 7.45 | 00:00:00 | | 2011-12-20 | 3,638,700 | 7.44 | 7.65 | 7.33 | 7.65 | 00:00:00 | | 2011-12-21 | 1,841,200 | 7.60 | 7.67 | 7.56 | 7.67 | 00:00:00 | | 2011-12-22 | 2,712,700 | 7.68 | 7.85 | 7.48 | 7.85 | 00:00:00 | | 2011-12-23 | 3,969,400 | 7.87 | 7.97 | 7.77 | 7.87 | 00:00:00 | | 2011-12-26 | 1,018,500 | 7.88 | 7.90 | 7.71 | 7.78 | 00:00:00 | | 2011-12-27 | 2,203,500 | 7.76 | 7.87 | 7.65 | 7.87 | 00:00:00 | | 2011-12-28 | 1,888,800 | 7.88 | 7.91 | 7.65 | 7.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
