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
2014-02-14	1,188,300	12.10	12.69	12.01	12.69	00:00:00
2014-02-17	916,100	12.64	12.69	12.27	12.35	00:00:00
2014-02-18	899,500	12.27	12.37	11.83	12.07	00:00:00
2014-02-19	1,273,800	11.94	12.12	11.83	12.12	00:00:00
2014-02-20	1,078,300	12.02	12.25	11.93	12.10	00:00:00
2014-02-21	1,001,300	12.12	12.36	12.04	12.07	00:00:00
2014-02-24	722,300	12.06	12.14	11.70	11.79	00:00:00
2014-02-25	1,037,200	11.75	11.81	11.50	11.67	00:00:00
2014-02-26	1,282,000	11.63	11.90	11.54	11.58	00:00:00
2014-02-27	733,300	11.63	11.87	11.48	11.75	00:00:00
2014-02-28	1,644,000	11.80	11.89	11.42	11.60	00:00:00
2014-03-10	1,680,400	11.00	11.09	10.48	10.48	00:00:00
2014-03-11	980,900	10.57	10.74	10.41	10.59	00:00:00
2014-03-12	1,154,100	10.52	10.90	10.51	10.76	00:00:00
2014-03-14	855,600	10.66	10.86	10.54	10.75	00:00:00
2014-03-17	552,600	10.75	10.87	10.60	10.70	00:00:00
2014-03-18	1,107,700	10.85	11.04	10.60	10.98	00:00:00
2014-03-19	1,325,300	10.91	11.39	10.88	11.23	00:00:00
2014-03-20	894,400	11.10	11.41	11.01	11.30	00:00:00
2014-03-21	1,273,900	11.20	11.25	11.05	11.09	00:00:00
2014-04-07	5,040,400	2.42	2.45	2.38	2.44	00:00:00
2014-04-09	17,838,600	2.34	2.34	2.25	2.25	00:00:00
2014-04-10	15,622,100	2.25	2.30	2.18	2.28	00:00:00
2014-04-11	7,157,100	2.27	2.27	2.20	2.23	00:00:00
2014-04-14	6,962,700	2.23	2.25	2.18	2.20	00:00:00
2016-06-08	222,700	2.59	2.61	2.48	2.53	00:00:00
2016-06-09	60,500	2.53	2.54	2.49	2.54	00:00:00
2016-06-10	50,300	2.53	2.56	2.49	2.56	00:00:00
2016-06-13	68,700	2.55	2.55	2.50	2.50	00:00:00
2016-06-14	131,300	2.50	2.51	2.45	2.45	00:00:00
2016-06-15	91,100	2.46	2.48	2.40	2.42	00:00:00
2016-06-17	41,200	2.49	2.49	2.43	2.45	00:00:00
2016-06-21	211,500	2.39	2.39	2.31	2.32	00:00:00
2016-06-22	224,400	2.34	2.35	2.26	2.26	00:00:00
2016-06-23	104,700	2.27	2.36	2.25	2.36	00:00:00
2016-06-27	143,500	2.26	2.30	2.20	2.25	00:00:00
2016-07-04	79,000	2.36	2.43	2.36	2.43	00:00:00
2016-07-05	229,400	2.46	2.48	2.39	2.41	00:00:00
2016-07-06	84,300	2.40	2.42	2.35	2.41	00:00:00
2016-07-07	38,200	2.41	2.41	2.34	2.34	00:00:00
2016-07-12	139,000	2.32	2.39	2.32	2.39	00:00:00
2016-07-13	45,000	2.38	2.38	2.35	2.37	00:00:00
2016-07-19	181,600	2.43	2.49	2.40	2.49	00:00:00
2016-07-20	230,400	2.50	2.58	2.46	2.57	00:00:00
2016-07-21	234,600	2.57	2.65	2.57	2.63	00:00:00
2016-07-22	191,900	2.63	2.75	2.62	2.74	00:00:00
2016-07-26	481,700	2.63	2.81	2.62	2.63	00:00:00
2016-07-27	192,800	2.66	2.71	2.58	2.60	00:00:00
2016-07-28	247,700	2.69	2.69	2.60	2.69	00:00:00
2016-07-29	217,700	2.69	2.70	2.61	2.61	00:00:00
2016-08-01	362,800	2.65	2.66	2.50	2.52	00:00:00
2016-08-04	190,800	2.55	2.55	2.44	2.47	00:00:00
2016-08-05	240,500	2.47	2.50	2.40	2.44	00:00:00
2016-08-08	257,800	2.45	2.55	2.45	2.50	00:00:00
2016-08-12	94,400	2.56	2.57	2.51	2.56	00:00:00
2016-08-15	115,400	2.57	2.59	2.53	2.58	00:00:00
2016-08-16	226,900	2.58	2.62	2.52	2.62	00:00:00
2016-08-18	85,000	2.57	2.62	2.56	2.61	00:00:00
2016-08-19	58,000	2.59	2.61	2.58	2.60	00:00:00
2016-08-22	306,400	2.61	2.61	2.57	2.58	00:00:00
2016-08-23	396,400	2.59	2.64	2.56	2.59	00:00:00
2016-08-24	255,800	2.65	2.67	2.56	2.60	00:00:00
2016-08-25	341,600	2.63	2.63	2.59	2.60	00:00:00
2016-08-30	194,100	2.60	2.62	2.58	2.60	00:00:00
2016-08-31	238,700	2.60	2.62	2.59	2.59	00:00:00
2016-09-01	338,000	2.63	2.70	2.59	2.65	00:00:00
2016-09-02	245,600	2.66	2.66	2.58	2.59	00:00:00
2016-09-07	0	2.58	2.58	2.58	2.58	00:00:00
2016-09-08	327,400	2.56	2.61	2.56	2.58	00:00:00
2016-09-09	192,900	2.63	2.63	2.57	2.58	00:00:00
2016-09-12	200,000	2.60	2.63	2.57	2.61	00:00:00
2016-09-13	163,200	2.61	2.61	2.57	2.57	00:00:00
2016-09-14	194,200	2.57	2.59	2.57	2.57	00:00:00
2016-09-15	53,300	2.58	2.59	2.57	2.58	00:00:00
2016-09-16	92,700	2.58	2.60	2.58	2.58	00:00:00
2016-09-26	184,100	2.78	2.78	2.68	2.73	00:00:00
2016-09-30	105,000	2.85	2.85	2.78	2.78	00:00:00
2016-10-03	111,700	2.80	2.82	2.78	2.82	00:00:00
2016-10-04	214,300	2.82	2.84	2.80	2.82	00:00:00
2016-10-05	111,700	2.83	2.87	2.82	2.86	00:00:00
2016-10-06	149,800	2.86	2.89	2.83	2.85	00:00:00
2016-10-07	394,100	2.87	2.87	2.71	2.73	00:00:00
2016-10-10	172,300	2.75	2.78	2.69	2.75	00:00:00
2016-10-12	0	2.74	2.74	2.74	2.74	00:00:00
2016-10-13	56,900	2.71	2.75	2.70	2.74	00:00:00
2016-10-14	210,500	2.74	2.79	2.74	2.78	00:00:00
2016-10-17	126,900	2.75	2.79	2.75	2.77	00:00:00
2016-10-20	147,400	2.75	2.75	2.71	2.71	00:00:00
2016-10-21	65,100	2.73	2.75	2.71	2.75	00:00:00
2016-10-24	92,800	2.75	2.77	2.73	2.73	00:00:00
2016-10-27	353,100	2.86	2.91	2.83	2.89	00:00:00
2016-10-28	169,200	2.92	2.95	2.89	2.94	00:00:00
2016-10-31	224,000	2.94	2.95	2.85	2.87	00:00:00
2016-11-01	155,500	2.90	2.90	2.74	2.76	00:00:00
2016-11-02	0	2.76	2.76	2.76	2.76	00:00:00
2016-11-03	203,400	2.76	2.77	2.69	2.70	00:00:00
2016-11-04	103,300	2.71	2.72	2.62	2.66	00:00:00
2016-11-07	124,200	2.64	2.70	2.56	2.70	00:00:00
2016-11-08	104,500	2.70	2.70	2.61	2.63	00:00:00
2016-11-09	187,600	2.56	2.60	2.40	2.57	00:00:00
2016-11-10	359,800	2.60	2.81	2.60	2.74	00:00:00
2016-11-11	286,200	2.82	2.82	2.72	2.79	00:00:00
2016-11-14	99,000	2.82	2.85	2.77	2.80	00:00:00
2016-11-16	159,900	2.82	2.82	2.67	2.69	00:00:00
2016-11-17	61,700	2.75	2.75	2.66	2.73	00:00:00
2016-11-22	92,600	2.62	2.71	2.62	2.68	00:00:00
2016-11-23	126,300	2.73	2.75	2.68	2.74	00:00:00
2016-11-24	57,100	2.74	2.76	2.70	2.75	00:00:00
2016-11-25	51,500	2.76	2.78	2.70	2.70	00:00:00
2016-11-28	250,800	2.74	2.79	2.70	2.79	00:00:00
2016-11-29	274,300	2.78	2.89	2.78	2.83	00:00:00
2016-12-02	144,200	2.68	2.68	2.55	2.64	00:00:00
2016-12-05	96,500	2.65	2.69	2.62	2.62	00:00:00
2016-12-06	106,800	2.62	2.70	2.62	2.67	00:00:00
2016-12-07	78,400	2.67	2.74	2.65	2.74	00:00:00
2016-12-12	65,100	2.70	2.73	2.68	2.70	00:00:00
2016-12-21	166,900	2.71	2.71	2.71	2.71	00:00:00
2016-12-22	300,800	2.71	2.71	2.67	2.69	00:00:00
2016-12-23	48,800	2.71	2.74	2.68	2.73	00:00:00
2016-12-27	57,700	2.75	2.76	2.72	2.75	00:00:00
2016-12-28	48,800	2.73	2.81	2.73	2.79	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>