|
 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 | | 2012-07-02 | 1,800,500 | 9.00 | 9.02 | 8.93 | 9.02 | 00:00:00 | | 2012-07-03 | 1,987,500 | 9.02 | 9.09 | 8.93 | 9.05 | 00:00:00 | | 2012-07-04 | 1,268,200 | 9.01 | 9.29 | 9.00 | 9.14 | 00:00:00 | | 2012-07-05 | 2,769,900 | 9.16 | 9.29 | 9.10 | 9.10 | 00:00:00 | | 2012-07-06 | 4,082,900 | 9.03 | 9.03 | 8.80 | 8.90 | 00:00:00 | | 2012-07-10 | 1,743,700 | 8.90 | 8.99 | 8.67 | 8.77 | 00:00:00 | | 2012-07-11 | 2,334,800 | 8.75 | 8.81 | 8.50 | 8.77 | 00:00:00 | | 2012-07-12 | 2,108,300 | 8.77 | 8.79 | 8.55 | 8.70 | 00:00:00 | | 2012-07-13 | 1,977,800 | 8.69 | 9.08 | 8.67 | 9.08 | 00:00:00 | | 2012-07-16 | 2,249,000 | 9.07 | 9.19 | 8.92 | 9.00 | 00:00:00 | | 2012-07-17 | 2,108,500 | 9.07 | 9.25 | 8.97 | 9.20 | 00:00:00 | | 2012-07-18 | 1,887,300 | 9.22 | 9.29 | 9.07 | 9.29 | 00:00:00 | | 2012-07-19 | 2,365,600 | 9.32 | 9.33 | 9.19 | 9.19 | 00:00:00 | | 2012-07-20 | 1,810,000 | 9.18 | 9.31 | 8.99 | 9.08 | 00:00:00 | | 2012-07-23 | 2,177,700 | 8.80 | 8.98 | 8.70 | 8.70 | 00:00:00 | | 2012-07-24 | 2,300,300 | 8.70 | 8.79 | 8.58 | 8.70 | 00:00:00 | | 2012-07-25 | 1,429,400 | 8.81 | 8.81 | 8.58 | 8.66 | 00:00:00 | | 2012-07-26 | 3,150,200 | 8.80 | 9.17 | 8.76 | 9.07 | 00:00:00 | | 2012-07-27 | 3,523,800 | 9.18 | 9.80 | 8.88 | 9.12 | 00:00:00 | | 2012-07-31 | 2,176,600 | 9.07 | 9.15 | 8.95 | 9.05 | 00:00:00 | | 2012-08-01 | 1,597,000 | 9.01 | 9.40 | 8.98 | 9.25 | 00:00:00 | | 2012-08-02 | 1,500,200 | 9.05 | 9.30 | 8.83 | 9.10 | 00:00:00 | | 2012-08-03 | 3,400,400 | 9.21 | 9.48 | 9.17 | 9.34 | 00:00:00 | | 2012-08-06 | 2,373,400 | 9.33 | 9.46 | 9.22 | 9.25 | 00:00:00 | | 2012-08-07 | 2,239,400 | 9.30 | 9.34 | 9.05 | 9.14 | 00:00:00 | | 2012-08-08 | 1,923,400 | 9.08 | 9.26 | 9.08 | 9.23 | 00:00:00 | | 2012-08-09 | 2,088,400 | 9.09 | 9.22 | 8.95 | 9.06 | 00:00:00 | | 2012-08-10 | 2,650,500 | 9.05 | 9.24 | 8.95 | 9.23 | 00:00:00 | | 2012-08-14 | 3,231,700 | 9.02 | 9.10 | 8.74 | 8.85 | 00:00:00 | | 2012-08-15 | 3,253,800 | 8.90 | 9.11 | 8.77 | 9.00 | 00:00:00 | | 2012-08-16 | 2,398,900 | 9.10 | 9.20 | 8.98 | 9.19 | 00:00:00 | | 2012-08-17 | 1,609,100 | 9.15 | 9.20 | 8.99 | 9.15 | 00:00:00 | | 2012-08-20 | 1,200,200 | 9.12 | 9.16 | 8.99 | 9.00 | 00:00:00 | | 2012-08-21 | 4,008,100 | 9.10 | 9.22 | 9.03 | 9.08 | 00:00:00 | | 2012-08-22 | 1,848,000 | 9.05 | 9.24 | 9.01 | 9.16 | 00:00:00 | | 2012-08-23 | 1,601,800 | 9.08 | 9.17 | 8.96 | 8.99 | 00:00:00 | | 2012-08-24 | 1,085,600 | 8.99 | 9.15 | 8.91 | 9.14 | 00:00:00 | | 2012-08-27 | 1,054,400 | 9.10 | 9.11 | 8.95 | 9.00 | 00:00:00 | | 2012-08-28 | 1,020,500 | 9.04 | 9.11 | 8.94 | 9.09 | 00:00:00 | | 2012-08-29 | 1,888,800 | 9.06 | 9.11 | 8.88 | 8.91 | 00:00:00 | | 2012-08-30 | 1,379,500 | 8.90 | 9.04 | 8.89 | 9.00 | 00:00:00 | | 2012-08-31 | 2,457,900 | 9.04 | 9.16 | 8.93 | 9.10 | 00:00:00 | | 2012-09-03 | 1,141,600 | 9.13 | 9.16 | 8.98 | 9.00 | 00:00:00 | | 2012-09-04 | 1,252,400 | 9.02 | 9.09 | 8.86 | 8.87 | 00:00:00 | | 2012-09-05 | 2,754,800 | 9.00 | 9.20 | 8.96 | 9.20 | 00:00:00 | | 2012-09-06 | 2,539,100 | 9.23 | 9.40 | 9.10 | 9.40 | 00:00:00 | | 2012-09-10 | 1,732,500 | 9.46 | 9.47 | 9.32 | 9.42 | 00:00:00 | | 2012-09-11 | 2,579,000 | 9.40 | 9.50 | 9.33 | 9.48 | 00:00:00 | | 2012-09-12 | 4,533,000 | 9.50 | 9.84 | 9.50 | 9.78 | 00:00:00 | | 2012-09-13 | 4,208,300 | 9.77 | 10.10 | 9.74 | 10.00 | 00:00:00 | | 2012-09-14 | 2,997,900 | 10.08 | 10.25 | 9.72 | 9.75 | 00:00:00 | | 2012-09-17 | 2,364,500 | 9.80 | 9.97 | 9.75 | 9.83 | 00:00:00 | | 2012-09-18 | 3,592,800 | 9.79 | 9.91 | 9.65 | 9.72 | 00:00:00 | | 2012-09-19 | 2,129,700 | 9.75 | 9.80 | 9.66 | 9.74 | 00:00:00 | | 2012-09-20 | 2,373,700 | 9.73 | 10.00 | 9.64 | 9.95 | 00:00:00 | | 2012-09-21 | 1,999,300 | 9.92 | 10.15 | 9.92 | 10.07 | 00:00:00 | | 2012-09-24 | 2,754,500 | 10.07 | 10.27 | 10.01 | 10.16 | 00:00:00 | | 2012-09-25 | 2,338,100 | 10.14 | 10.25 | 9.94 | 10.01 | 00:00:00 | | 2012-09-26 | 2,760,700 | 10.04 | 10.29 | 9.94 | 10.25 | 00:00:00 | | 2012-09-27 | 3,575,900 | 10.30 | 10.45 | 10.15 | 10.30 | 00:00:00 | | 2012-09-28 | 4,169,300 | 10.30 | 10.73 | 10.22 | 10.60 | 00:00:00 | | 2012-10-01 | 3,602,800 | 10.58 | 10.93 | 10.52 | 10.87 | 00:00:00 | | 2012-10-02 | 2,304,000 | 10.97 | 11.00 | 10.73 | 10.86 | 00:00:00 | | 2012-10-03 | 3,141,100 | 10.95 | 10.95 | 10.65 | 10.65 | 00:00:00 | | 2012-10-04 | 3,026,000 | 10.68 | 10.92 | 10.66 | 10.84 | 00:00:00 | | 2012-10-05 | 2,436,100 | 10.93 | 11.18 | 10.69 | 10.80 | 00:00:00 | | 2012-10-08 | 1,975,000 | 10.90 | 11.09 | 10.74 | 11.03 | 00:00:00 | | 2012-10-09 | 1,195,700 | 10.98 | 11.20 | 10.85 | 11.06 | 00:00:00 | | 2012-10-10 | 1,152,500 | 11.17 | 37.27 | 11.12 | 11.25 | 00:00:00 | | 2012-10-11 | 1,582,800 | 11.28 | 11.49 | 11.17 | 11.32 | 00:00:00 | | 2012-10-16 | 3,602,700 | 11.65 | 11.69 | 11.38 | 11.65 | 00:00:00 | | 2012-10-17 | 2,388,900 | 11.69 | 11.83 | 11.61 | 11.77 | 00:00:00 | | 2012-10-18 | 2,683,600 | 11.76 | 11.94 | 11.65 | 11.89 | 00:00:00 | | 2012-10-19 | 2,482,700 | 11.89 | 11.97 | 11.82 | 11.85 | 00:00:00 | | 2012-10-22 | 1,187,100 | 11.86 | 12.03 | 11.73 | 11.93 | 00:00:00 | | 2012-10-23 | 2,133,200 | 11.93 | 12.03 | 11.62 | 11.69 | 00:00:00 | | 2012-10-24 | 2,435,300 | 11.85 | 11.92 | 11.69 | 11.77 | 00:00:00 | | 2012-10-25 | 4,967,500 | 11.89 | 11.97 | 11.30 | 11.57 | 00:00:00 | | 2012-10-26 | 4,721,900 | 11.38 | 11.83 | 11.18 | 11.34 | 00:00:00 | | 2012-10-29 | 1,129,100 | 11.30 | 11.52 | 11.25 | 11.52 | 00:00:00 | | 2012-10-30 | 1,856,200 | 11.48 | 11.79 | 11.38 | 11.75 | 00:00:00 | | 2012-10-31 | 3,941,000 | 11.84 | 11.93 | 11.66 | 11.93 | 00:00:00 | | 2012-11-01 | 4,956,300 | 11.95 | 12.15 | 11.83 | 12.11 | 00:00:00 | | 2012-11-05 | 2,524,400 | 12.00 | 12.43 | 11.95 | 12.37 | 00:00:00 | | 2012-11-06 | 2,355,400 | 12.42 | 12.50 | 12.28 | 12.47 | 00:00:00 | | 2012-11-07 | 2,013,800 | 12.45 | 12.50 | 12.22 | 12.50 | 00:00:00 | | 2012-11-08 | 3,692,900 | 12.50 | 12.55 | 12.07 | 12.16 | 00:00:00 | | 2012-11-09 | 2,206,700 | 12.19 | 12.27 | 12.00 | 12.15 | 00:00:00 | | 2012-11-12 | 1,011,500 | 12.05 | 12.33 | 12.05 | 12.16 | 00:00:00 | | 2012-11-13 | 4,506,400 | 11.96 | 12.11 | 11.63 | 11.84 | 00:00:00 | | 2012-11-14 | 2,231,600 | 11.74 | 11.90 | 11.40 | 11.48 | 00:00:00 | | 2012-11-16 | 1,893,600 | 11.31 | 11.86 | 11.13 | 11.85 | 00:00:00 | | 2012-11-19 | 926,800 | 11.68 | 11.94 | 11.63 | 11.90 | 00:00:00 | | 2012-11-21 | 2,781,600 | 11.91 | 12.16 | 11.85 | 12.14 | 00:00:00 | | 2012-11-22 | 1,883,100 | 12.14 | 12.14 | 11.91 | 12.00 | 00:00:00 | | 2012-11-26 | 2,505,800 | 11.84 | 12.03 | 11.72 | 11.80 | 00:00:00 | | 2012-11-27 | 2,607,900 | 11.83 | 11.95 | 11.54 | 11.70 | 00:00:00 | | 2012-11-28 | 3,395,400 | 11.67 | 12.00 | 11.50 | 12.00 | 00:00:00 | | 2012-11-29 | 1,918,600 | 12.08 | 12.08 | 11.72 | 12.00 | 00:00:00 | | 2012-11-30 | 4,854,100 | 12.04 | 12.04 | 11.57 | 12.04 | 00:00:00 | | 2012-12-03 | 2,140,400 | 11.93 | 12.05 | 11.82 | 11.90 | 00:00:00 | | 2012-12-04 | 2,109,100 | 11.93 | 11.98 | 11.76 | 11.98 | 00:00:00 | | 2012-12-05 | 1,849,700 | 12.00 | 12.00 | 11.81 | 11.95 | 00:00:00 | | 2012-12-06 | 4,137,800 | 11.96 | 12.32 | 11.87 | 12.20 | 00:00:00 | | 2012-12-07 | 2,621,800 | 12.32 | 12.39 | 12.09 | 12.22 | 00:00:00 | | 2012-12-10 | 1,226,900 | 12.23 | 12.31 | 11.98 | 12.18 | 00:00:00 | | 2012-12-11 | 2,988,700 | 12.22 | 12.30 | 12.07 | 12.19 | 00:00:00 | | 2012-12-12 | 3,507,000 | 12.13 | 12.23 | 11.96 | 12.00 | 00:00:00 | | 2012-12-13 | 4,471,200 | 11.91 | 12.05 | 11.36 | 11.44 | 00:00:00 | | 2012-12-14 | 5,097,800 | 11.40 | 11.85 | 11.31 | 11.71 | 00:00:00 | | 2012-12-17 | 2,617,700 | 11.69 | 12.05 | 11.68 | 11.99 | 00:00:00 | | 2012-12-18 | 1,866,500 | 11.82 | 12.01 | 11.82 | 12.00 | 00:00:00 | | 2012-12-19 | 1,602,200 | 11.98 | 12.19 | 11.91 | 12.14 | 00:00:00 | | 2012-12-20 | 5,869,600 | 12.19 | 12.59 | 12.13 | 12.55 | 00:00:00 | | 2012-12-21 | 2,870,100 | 12.55 | 12.78 | 12.31 | 12.73 | 00:00:00 | | 2012-12-26 | 1,305,200 | 12.81 | 12.86 | 12.45 | 12.70 | 00:00:00 | | 2012-12-27 | 2,186,500 | 12.77 | 12.94 | 12.47 | 12.70 | 00:00:00 | | 2012-12-28 | 2,274,100 | 12.70 | 12.83 | 12.56 | 12.79 | 00:00:00 | | 2013-01-02 | 2,746,200 | 12.84 | 12.86 | 12.58 | 12.80 | 00:00:00 | | 2013-01-03 | 2,598,600 | 12.80 | 13.00 | 12.66 | 12.87 | 00:00:00 | | 2013-01-04 | 4,664,300 | 12.88 | 12.95 | 12.57 | 12.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
