TR4DER - KLABIN S/A -PN [KLBN4.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-01-04	4,664,300	12.88	12.95	12.57	12.65	00:00:00
2013-01-07	1,708,000	12.78	12.78	12.36	12.52	00:00:00
2013-01-08	1,686,800	12.57	12.78	12.48	12.62	00:00:00
2013-01-09	1,418,900	12.67	12.80	12.51	12.78	00:00:00
2013-01-10	1,801,000	12.73	12.79	12.55	12.75	00:00:00
2013-01-11	1,584,000	12.75	12.76	12.59	12.73	00:00:00
2013-01-14	1,671,900	12.76	13.05	12.65	13.05	00:00:00
2013-01-15	2,525,000	12.76	13.18	12.65	13.05	00:00:00
2013-01-16	1,261,800	13.09	13.09	12.88	13.05	00:00:00
2013-01-17	4,613,700	13.01	13.14	12.82	12.95	00:00:00
2013-01-18	1,931,700	13.05	13.14	12.97	13.11	00:00:00
2013-01-21	1,055,500	13.06	13.28	13.06	13.26	00:00:00
2013-01-22	1,127,600	13.29	13.36	13.12	13.14	00:00:00
2013-01-23	9,512,400	13.29	13.82	13.12	13.80	00:00:00
2013-01-24	3,675,100	13.83	13.88	13.51	13.68	00:00:00
2013-02-05	1,126,300	13.83	13.84	13.68	13.83	00:00:00
2013-02-06	2,230,500	13.85	14.08	13.55	13.65	00:00:00
2013-02-07	2,177,100	13.67	13.68	13.40	13.41	00:00:00
2013-02-08	2,582,900	13.36	13.68	13.23	13.50	00:00:00
2013-02-13	1,552,500	13.50	13.81	13.50	13.60	00:00:00
2013-02-14	1,512,200	13.64	13.64	13.37	13.60	00:00:00
2013-02-15	1,650,700	13.50	13.81	13.47	13.77	00:00:00
2013-03-26	1,275,800	13.26	13.67	13.26	13.65	00:00:00
2013-03-27	1,831,400	13.70	14.07	13.52	13.89	00:00:00
2013-04-01	1,461,000	13.94	14.01	13.72	13.86	00:00:00
2013-04-02	2,299,700	13.94	14.01	13.57	13.70	00:00:00
2013-04-03	2,471,100	13.66	14.17	13.57	14.08	00:00:00
2013-04-04	1,877,100	14.14	14.19	13.65	13.84	00:00:00
2013-04-05	4,439,800	13.69	14.30	13.40	14.29	00:00:00
2013-04-08	2,338,700	14.24	14.44	14.14	14.42	00:00:00
2013-04-09	1,637,800	14.31	14.53	14.30	14.41	00:00:00
2013-04-10	1,941,600	14.51	14.70	14.35	14.53	00:00:00
2013-04-11	1,387,900	14.46	14.48	14.11	14.12	00:00:00
2013-04-12	2,200,600	14.26	14.26	13.79	13.76	00:00:00
2013-04-15	2,554,700	13.73	13.73	13.39	13.53	00:00:00
2013-04-16	2,146,400	13.57	13.81	13.32	13.76	00:00:00
2013-04-17	4,206,600	13.51	13.82	13.09	13.34	00:00:00
2013-04-18	2,546,300	13.38	13.53	13.10	13.43	00:00:00
2013-04-19	1,437,600	13.56	13.63	13.23	13.56	00:00:00
2013-04-22	1,312,000	13.62	13.68	13.32	13.63	00:00:00
2013-04-23	1,629,300	13.75	13.86	13.54	13.79	00:00:00
2013-04-24	1,029,100	13.79	13.95	13.63	13.87	00:00:00
2013-04-25	1,806,400	13.77	13.77	13.46	13.50	00:00:00
2013-06-10	2,581,900	12.73	12.94	12.62	12.82	00:00:00
2013-06-11	2,709,100	12.67	12.75	12.20	12.44	00:00:00
2013-06-12	11,942,400	11.60	11.68	11.12	11.25	00:00:00
2013-06-19	6,046,000	11.14	11.22	10.31	10.73	00:00:00
2013-06-20	6,808,700	10.57	10.82	10.05	10.81	00:00:00
2013-06-21	3,014,700	10.84	10.84	10.35	10.70	00:00:00
2013-06-24	2,757,400	10.39	10.65	10.14	10.35	00:00:00
2013-06-28	3,651,700	11.09	11.35	10.80	11.10	00:00:00
2013-07-23	1,505,200	10.92	11.00	10.76	10.82	00:00:00
2013-07-24	1,768,200	10.78	10.95	10.71	10.95	00:00:00
2013-07-31	2,557,300	10.95	11.17	10.92	11.08	00:00:00
2013-08-01	1,572,500	11.00	11.16	10.85	11.08	00:00:00
2013-08-02	2,482,900	11.05	11.08	10.88	10.95	00:00:00
2013-08-28	2,895,500	11.78	12.02	11.67	11.84	00:00:00
2013-08-29	2,639,000	11.90	12.20	11.86	12.20	00:00:00
2013-09-04	2,733,800	12.15	12.31	12.05	12.23	00:00:00
2013-09-05	1,882,000	12.10	12.54	12.10	12.43	00:00:00
2013-09-06	1,797,700	12.50	12.52	12.29	12.34	00:00:00
2013-09-11	2,390,000	12.74	12.88	12.54	12.58	00:00:00
2013-09-12	2,949,400	12.59	12.68	12.20	12.26	00:00:00
2013-09-13	3,762,900	12.35	12.39	12.12	12.30	00:00:00
2013-09-16	1,428,900	12.36	12.51	12.06	12.09	00:00:00
2013-09-17	3,544,700	12.17	12.17	11.71	11.77	00:00:00
2013-09-18	1,992,400	11.83	12.03	11.79	11.98	00:00:00
2013-09-19	3,292,000	11.95	12.11	11.76	11.80	00:00:00
2013-09-20	2,996,900	11.87	11.98	11.77	11.83	00:00:00
2013-09-23	1,106,000	11.87	12.06	11.77	12.02	00:00:00
2013-09-24	3,702,600	11.87	12.07	11.55	11.67	00:00:00
2013-09-25	2,331,900	11.73	11.73	11.45	11.50	00:00:00
2013-09-26	3,043,600	11.50	11.58	11.28	11.38	00:00:00
2013-09-27	3,132,800	11.40	11.53	11.33	11.52	00:00:00
2013-10-14	1,991,000	11.62	12.04	11.55	11.95	00:00:00
2013-10-15	3,617,200	12.01	12.34	11.92	12.30	00:00:00
2013-10-16	3,491,300	12.30	12.54	12.17	12.28	00:00:00
2013-10-17	1,332,600	12.22	12.34	12.09	12.26	00:00:00
2013-10-18	2,434,600	12.35	12.42	11.92	12.00	00:00:00
2013-10-21	1,631,300	11.99	12.11	11.90	12.10	00:00:00
2013-10-28	1,929,000	11.91	11.97	11.66	11.79	00:00:00
2013-10-29	2,678,000	11.78	11.82	11.56	11.64	00:00:00
2013-10-30	1,500,700	11.60	11.73	11.37	11.66	00:00:00
2013-10-31	2,985,800	11.65	11.93	11.52	11.90	00:00:00
2013-11-01	2,843,500	11.89	12.03	11.64	11.93	00:00:00
2013-11-04	1,423,800	11.90	11.92	11.70	11.75	00:00:00
2013-11-08	2,113,400	11.67	11.76	11.50	11.63	00:00:00
2013-11-11	1,044,800	11.62	11.74	11.52	11.57	00:00:00
2013-11-12	2,091,000	11.60	11.88	11.47	11.50	00:00:00
2013-11-13	2,108,500	11.50	11.69	11.31	11.60	00:00:00
2013-11-14	1,989,100	11.60	11.83	11.56	11.80	00:00:00
2013-11-18	2,316,800	11.76	11.97	11.72	11.85	00:00:00
2013-11-19	2,776,800	11.88	11.88	11.40	11.57	00:00:00
2013-11-28	3,185,800	11.79	12.53	11.64	11.89	00:00:00
2013-11-29	8,967,000	12.18	12.51	12.00	12.10	00:00:00
2013-12-02	3,359,500	12.00	12.43	11.92	12.35	00:00:00
2013-12-03	2,838,100	12.21	12.35	11.91	12.15	00:00:00
2013-12-04	2,233,800	12.15	12.20	11.85	12.00	00:00:00
2013-12-05	2,872,700	12.15	12.20	11.85	12.02	00:00:00
2013-12-06	1,972,100	12.13	12.13	11.76	11.97	00:00:00
2013-12-09	2,545,500	12.11	12.13	11.86	11.94	00:00:00
2013-12-10	2,175,000	12.07	12.15	11.78	11.84	00:00:00
2013-12-11	2,456,300	11.85	11.90	11.52	11.62	00:00:00
2013-12-12	2,647,900	11.63	11.68	11.48	11.63	00:00:00
2013-12-13	4,362,200	11.59	11.71	11.54	11.56	00:00:00
2014-01-02	2,288,900	12.32	12.32	11.78	11.99	00:00:00
2014-01-03	4,428,700	11.91	12.08	11.85	12.02	00:00:00
2014-01-06	2,205,000	11.91	12.08	11.80	11.98	00:00:00
2014-01-15	3,959,400	12.56	12.84	12.56	12.71	00:00:00
2014-01-16	3,722,400	12.66	12.83	12.37	12.73	00:00:00
2014-01-17	1,619,200	12.75	12.75	12.53	12.69	00:00:00
2014-01-20	1,913,600	12.55	12.69	12.53	12.65	00:00:00
2014-01-21	2,908,300	12.68	12.69	12.39	12.55	00:00:00
2014-01-22	2,079,100	12.56	12.64	12.53	12.60	00:00:00
2014-01-23	3,718,300	12.48	12.74	12.43	12.59	00:00:00
2014-01-24	2,949,000	12.68	12.68	12.18	12.49	00:00:00
2014-02-03	1,178,800	12.23	12.48	11.81	12.00	00:00:00
2014-02-04	1,816,100	11.91	12.05	11.65	12.00	00:00:00
2014-02-12	1,559,200	12.04	12.22	11.91	12.22	00:00:00
2014-02-13	1,032,900	12.15	12.28	11.89	12.15	00:00:00
2014-02-14	1,188,300	12.10	12.69	12.01	12.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>