|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-28 | 1,888,800 | 7.88 | 7.91 | 7.65 | 7.75 | 00:00:00 | | 2011-12-29 | 5,703,800 | 7.76 | 8.00 | 7.66 | 8.00 | 00:00:00 | | 2012-01-02 | 4,694,400 | 7.99 | 8.10 | 7.75 | 7.75 | 00:00:00 | | 2012-01-03 | 2,486,200 | 7.80 | 8.05 | 7.75 | 8.02 | 00:00:00 | | 2012-01-04 | 3,502,500 | 8.03 | 8.07 | 7.89 | 7.97 | 00:00:00 | | 2012-01-05 | 2,027,900 | 7.93 | 8.04 | 7.81 | 7.95 | 00:00:00 | | 2012-01-06 | 1,197,000 | 8.05 | 8.05 | 7.92 | 7.93 | 00:00:00 | | 2012-01-09 | 1,594,000 | 7.99 | 8.09 | 7.95 | 8.05 | 00:00:00 | | 2012-01-10 | 1,563,700 | 8.10 | 8.16 | 8.00 | 8.09 | 00:00:00 | | 2012-01-11 | 1,778,800 | 8.05 | 8.15 | 7.80 | 8.07 | 00:00:00 | | 2012-01-12 | 1,482,000 | 8.13 | 8.18 | 7.97 | 8.16 | 00:00:00 | | 2012-01-13 | 2,014,700 | 8.12 | 8.13 | 7.93 | 7.95 | 00:00:00 | | 2012-01-16 | 1,929,500 | 8.05 | 8.25 | 7.94 | 8.25 | 00:00:00 | | 2012-01-17 | 2,578,900 | 8.30 | 8.33 | 8.01 | 8.03 | 00:00:00 | | 2012-01-18 | 4,130,300 | 8.04 | 8.13 | 7.93 | 8.00 | 00:00:00 | | 2012-01-19 | 1,461,000 | 8.06 | 8.06 | 7.84 | 7.89 | 00:00:00 | | 2012-01-20 | 2,016,900 | 7.88 | 8.08 | 7.81 | 8.08 | 00:00:00 | | 2012-01-23 | 2,456,600 | 8.06 | 8.15 | 7.97 | 8.10 | 00:00:00 | | 2012-01-24 | 1,827,800 | 8.01 | 8.14 | 7.91 | 8.06 | 00:00:00 | | 2012-01-26 | 2,999,900 | 8.08 | 8.15 | 7.84 | 7.85 | 00:00:00 | | 2012-01-27 | 1,285,500 | 7.88 | 8.04 | 7.86 | 7.93 | 00:00:00 | | 2012-01-30 | 2,430,900 | 7.83 | 7.98 | 7.70 | 7.97 | 00:00:00 | | 2012-01-31 | 4,221,700 | 7.96 | 8.10 | 7.89 | 8.10 | 00:00:00 | | 2012-02-01 | 3,047,000 | 8.10 | 8.11 | 7.93 | 7.98 | 00:00:00 | | 2012-02-02 | 4,974,900 | 8.00 | 8.01 | 7.61 | 7.76 | 00:00:00 | | 2012-02-03 | 4,569,600 | 7.78 | 7.88 | 7.62 | 7.76 | 00:00:00 | | 2012-02-06 | 2,949,900 | 7.74 | 7.81 | 7.47 | 7.66 | 00:00:00 | | 2012-02-07 | 3,099,400 | 7.62 | 7.84 | 7.58 | 7.75 | 00:00:00 | | 2012-02-08 | 3,429,300 | 7.72 | 7.95 | 7.69 | 7.94 | 00:00:00 | | 2012-02-09 | 2,319,200 | 7.91 | 7.99 | 7.85 | 7.98 | 00:00:00 | | 2012-02-10 | 1,982,600 | 7.89 | 8.06 | 7.85 | 8.04 | 00:00:00 | | 2012-02-13 | 3,330,400 | 8.06 | 8.17 | 8.02 | 8.15 | 00:00:00 | | 2012-02-14 | 3,858,900 | 8.17 | 8.27 | 8.08 | 8.22 | 00:00:00 | | 2012-02-15 | 4,514,700 | 8.30 | 8.53 | 8.29 | 8.51 | 00:00:00 | | 2012-02-16 | 3,650,500 | 8.48 | 8.59 | 8.25 | 8.35 | 00:00:00 | | 2012-02-17 | 2,752,400 | 8.41 | 8.62 | 8.36 | 8.62 | 00:00:00 | | 2012-02-22 | 1,402,900 | 8.62 | 8.62 | 8.40 | 8.52 | 00:00:00 | | 2012-02-23 | 2,032,100 | 8.52 | 8.53 | 8.38 | 8.39 | 00:00:00 | | 2012-02-24 | 1,013,700 | 8.40 | 8.51 | 8.37 | 8.37 | 00:00:00 | | 2012-02-27 | 1,507,300 | 8.37 | 8.50 | 8.32 | 8.43 | 00:00:00 | | 2012-02-28 | 2,803,700 | 8.41 | 8.61 | 8.41 | 8.51 | 00:00:00 | | 2012-02-29 | 3,446,800 | 8.56 | 8.60 | 8.29 | 8.54 | 00:00:00 | | 2012-03-01 | 3,108,500 | 8.58 | 8.73 | 8.57 | 8.60 | 00:00:00 | | 2012-03-02 | 4,193,200 | 8.66 | 9.18 | 8.66 | 9.07 | 00:00:00 | | 2012-03-05 | 1,876,600 | 9.11 | 9.18 | 8.89 | 8.91 | 00:00:00 | | 2012-03-06 | 1,867,700 | 8.88 | 8.88 | 8.61 | 8.64 | 00:00:00 | | 2012-03-07 | 1,588,800 | 8.77 | 9.06 | 8.73 | 8.99 | 00:00:00 | | 2012-03-08 | 4,370,400 | 9.10 | 9.29 | 8.90 | 9.21 | 00:00:00 | | 2012-03-12 | 1,641,900 | 8.95 | 9.30 | 8.84 | 9.29 | 00:00:00 | | 2012-03-13 | 4,008,600 | 9.28 | 9.77 | 9.25 | 9.63 | 00:00:00 | | 2012-03-14 | 2,105,300 | 9.67 | 9.83 | 9.44 | 9.66 | 00:00:00 | | 2012-03-15 | 3,325,100 | 9.47 | 9.59 | 9.17 | 9.18 | 00:00:00 | | 2012-03-16 | 3,663,400 | 9.19 | 9.29 | 8.94 | 8.99 | 00:00:00 | | 2012-03-19 | 1,917,000 | 8.97 | 9.04 | 8.77 | 8.81 | 00:00:00 | | 2012-03-20 | 9,898,100 | 8.75 | 8.81 | 8.36 | 8.74 | 00:00:00 | | 2012-03-21 | 4,167,900 | 8.81 | 8.93 | 8.64 | 8.69 | 00:00:00 | | 2012-03-23 | 2,167,800 | 8.58 | 8.73 | 8.45 | 8.47 | 00:00:00 | | 2012-03-26 | 2,971,000 | 8.52 | 8.58 | 8.48 | 8.52 | 00:00:00 | | 2012-03-27 | 2,059,700 | 8.55 | 8.60 | 8.35 | 8.38 | 00:00:00 | | 2012-03-28 | 2,531,900 | 8.24 | 8.38 | 8.17 | 8.34 | 00:00:00 | | 2012-03-29 | 3,281,000 | 8.31 | 8.35 | 8.21 | 8.30 | 00:00:00 | | 2012-03-30 | 5,378,000 | 8.39 | 8.48 | 8.32 | 8.44 | 00:00:00 | | 2012-04-02 | 4,467,100 | 8.43 | 8.80 | 8.43 | 8.65 | 00:00:00 | | 2012-04-03 | 2,232,300 | 8.68 | 8.76 | 8.62 | 8.63 | 00:00:00 | | 2012-04-04 | 2,011,400 | 8.58 | 8.70 | 8.53 | 8.53 | 00:00:00 | | 2012-04-05 | 2,064,600 | 8.52 | 8.65 | 8.42 | 8.51 | 00:00:00 | | 2012-04-09 | 1,979,900 | 8.40 | 8.74 | 8.32 | 8.55 | 00:00:00 | | 2012-04-10 | 2,178,000 | 8.55 | 8.64 | 8.43 | 8.55 | 00:00:00 | | 2012-04-11 | 1,934,600 | 8.62 | 8.77 | 8.57 | 8.65 | 00:00:00 | | 2012-04-12 | 3,273,600 | 8.65 | 8.93 | 8.60 | 8.85 | 00:00:00 | | 2012-04-13 | 2,819,200 | 8.86 | 8.95 | 8.74 | 8.84 | 00:00:00 | | 2012-04-16 | 1,952,600 | 8.93 | 8.99 | 8.52 | 8.74 | 00:00:00 | | 2012-04-17 | 1,217,000 | 8.84 | 8.87 | 8.71 | 8.81 | 00:00:00 | | 2012-04-18 | 3,596,100 | 8.82 | 8.93 | 8.73 | 8.91 | 00:00:00 | | 2012-04-19 | 1,225,700 | 8.90 | 8.95 | 8.79 | 8.91 | 00:00:00 | | 2012-04-20 | 3,305,100 | 8.98 | 9.13 | 8.87 | 8.98 | 00:00:00 | | 2012-04-23 | 2,278,300 | 8.89 | 8.89 | 8.59 | 8.86 | 00:00:00 | | 2012-04-24 | 2,035,000 | 8.90 | 9.00 | 8.75 | 9.00 | 00:00:00 | | 2012-04-25 | 2,701,400 | 9.03 | 9.10 | 8.87 | 9.04 | 00:00:00 | | 2012-04-26 | 2,819,900 | 8.99 | 9.17 | 8.96 | 9.14 | 00:00:00 | | 2012-04-27 | 2,160,500 | 9.21 | 9.21 | 9.06 | 9.13 | 00:00:00 | | 2012-04-30 | 2,417,600 | 9.12 | 9.18 | 9.04 | 9.14 | 00:00:00 | | 2012-05-02 | 2,482,400 | 9.09 | 9.22 | 9.07 | 9.21 | 00:00:00 | | 2012-05-03 | 3,767,900 | 9.20 | 9.22 | 8.81 | 9.15 | 00:00:00 | | 2012-05-04 | 3,020,100 | 8.96 | 9.05 | 8.78 | 8.85 | 00:00:00 | | 2012-05-07 | 1,531,100 | 8.87 | 9.04 | 8.81 | 9.04 | 00:00:00 | | 2012-05-08 | 2,785,300 | 9.04 | 9.05 | 8.75 | 8.99 | 00:00:00 | | 2012-05-09 | 2,314,000 | 8.86 | 8.95 | 8.75 | 8.77 | 00:00:00 | | 2012-05-10 | 2,093,300 | 8.81 | 8.87 | 8.52 | 8.64 | 00:00:00 | | 2012-05-11 | 1,478,500 | 8.60 | 8.85 | 8.55 | 8.79 | 00:00:00 | | 2012-05-14 | 2,422,600 | 8.70 | 8.75 | 8.21 | 8.37 | 00:00:00 | | 2012-05-16 | 1,633,500 | 8.24 | 8.35 | 8.21 | 8.33 | 00:00:00 | | 2012-05-21 | 1,809,800 | 8.08 | 8.32 | 8.03 | 8.25 | 00:00:00 | | 2012-05-22 | 2,306,000 | 8.22 | 8.37 | 8.06 | 8.26 | 00:00:00 | | 2012-05-23 | 2,647,000 | 8.25 | 8.31 | 7.83 | 8.15 | 00:00:00 | | 2012-05-24 | 2,442,500 | 8.10 | 8.10 | 7.72 | 7.85 | 00:00:00 | | 2012-05-25 | 1,599,700 | 7.85 | 7.98 | 7.81 | 7.95 | 00:00:00 | | 2012-05-28 | 844,300 | 7.97 | 8.09 | 7.90 | 7.93 | 00:00:00 | | 2012-05-29 | 2,047,300 | 7.98 | 8.06 | 7.80 | 7.92 | 00:00:00 | | 2012-05-30 | 2,634,100 | 7.83 | 8.11 | 7.81 | 8.11 | 00:00:00 | | 2012-05-31 | 7,191,900 | 8.20 | 8.62 | 8.15 | 8.50 | 00:00:00 | | 2012-06-01 | 3,023,800 | 8.34 | 8.80 | 8.31 | 8.55 | 00:00:00 | | 2012-06-05 | 2,018,400 | 8.56 | 8.70 | 8.37 | 8.41 | 00:00:00 | | 2012-06-06 | 5,206,400 | 8.45 | 9.03 | 8.45 | 9.03 | 00:00:00 | | 2012-06-08 | 1,606,600 | 8.82 | 8.94 | 8.75 | 8.89 | 00:00:00 | | 2012-06-11 | 1,462,300 | 8.93 | 9.11 | 8.66 | 8.75 | 00:00:00 | | 2012-06-12 | 1,862,200 | 8.85 | 8.86 | 8.54 | 8.79 | 00:00:00 | | 2012-06-13 | 3,424,800 | 8.85 | 8.92 | 8.48 | 8.80 | 00:00:00 | | 2012-06-14 | 1,395,000 | 8.77 | 8.84 | 8.64 | 8.80 | 00:00:00 | | 2012-06-15 | 1,616,800 | 8.81 | 9.01 | 8.68 | 9.01 | 00:00:00 | | 2012-06-18 | 1,923,300 | 8.95 | 8.95 | 8.75 | 8.92 | 00:00:00 | | 2012-06-19 | 2,501,500 | 8.97 | 9.01 | 8.83 | 8.94 | 00:00:00 | | 2012-06-20 | 2,655,700 | 8.94 | 9.01 | 8.83 | 8.88 | 00:00:00 | | 2012-06-21 | 922,300 | 8.86 | 8.98 | 8.68 | 8.70 | 00:00:00 | | 2012-06-22 | 704,300 | 8.74 | 8.92 | 8.62 | 8.73 | 00:00:00 | | 2012-06-25 | 285,400 | 8.58 | 8.87 | 8.56 | 8.82 | 00:00:00 | | 2012-06-26 | 1,942,000 | 8.95 | 8.98 | 8.54 | 8.60 | 00:00:00 | | 2012-06-27 | 1,528,300 | 8.63 | 8.89 | 8.60 | 8.75 | 00:00:00 | | 2012-06-28 | 1,318,100 | 8.67 | 8.92 | 8.59 | 8.80 | 00:00:00 | | 2012-06-29 | 2,584,400 | 8.93 | 9.10 | 8.82 | 9.10 | 00:00:00 | | 2012-07-02 | 1,800,500 | 9.00 | 9.02 | 8.93 | 9.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
