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
2016-12-28	48,800	2.73	2.81	2.73	2.79	00:00:00
2016-12-29	230,300	2.81	2.89	2.77	2.85	00:00:00
2017-01-02	80,600	2.85	2.85	2.76	2.79	00:00:00
2017-01-06	125,200	2.86	2.86	2.78	2.82	00:00:00
2017-01-09	113,300	2.84	2.84	2.78	2.78	00:00:00
2017-01-10	198,000	2.79	2.85	2.77	2.84	00:00:00
2017-01-11	85,100	2.84	2.84	2.77	2.77	00:00:00
2017-01-16	59,500	2.82	2.82	2.77	2.78	00:00:00
2017-01-17	72,700	2.78	2.80	2.77	2.80	00:00:00
2017-01-18	121,500	2.80	2.82	2.79	2.82	00:00:00
2017-01-19	143,600	2.80	2.86	2.80	2.84	00:00:00
2017-01-20	228,700	2.81	2.88	2.78	2.82	00:00:00
2017-01-23	99,300	2.80	2.84	2.77	2.81	00:00:00
2017-01-24	173,400	2.84	2.84	2.79	2.82	00:00:00
2017-01-25	0	2.82	2.82	2.82	2.82	00:00:00
2017-01-30	153,900	2.82	2.84	2.78	2.80	00:00:00
2017-01-31	193,500	2.80	2.84	2.77	2.80	00:00:00
2017-02-01	457,400	2.83	2.85	2.73	2.77	00:00:00
2017-02-02	254,200	2.78	2.79	2.73	2.74	00:00:00
2017-02-03	172,200	2.75	2.79	2.75	2.75	00:00:00
2017-02-06	439,900	2.78	2.79	2.69	2.70	00:00:00
2017-02-07	164,500	2.69	2.72	2.67	2.67	00:00:00
2017-02-08	104,300	2.69	2.69	2.67	2.69	00:00:00
2017-02-09	84,300	2.67	2.70	2.65	2.69	00:00:00
2017-02-10	95,200	2.69	2.69	2.67	2.69	00:00:00
2017-02-13	168,300	2.68	2.70	2.66	2.68	00:00:00
2017-02-14	357,600	2.68	2.77	2.68	2.69	00:00:00
2017-02-15	334,400	2.75	2.79	2.69	2.78	00:00:00
2017-02-21	255,500	2.75	2.79	2.74	2.76	00:00:00
2017-02-22	175,400	2.77	2.77	2.72	2.74	00:00:00
2017-02-23	345,000	2.75	2.76	2.70	2.71	00:00:00
2017-02-24	181,800	2.71	2.76	2.70	2.76	00:00:00
2017-02-28	0	2.76	2.76	2.76	2.76	00:00:00
2017-03-01	162,400	2.77	2.78	2.72	2.73	00:00:00
2017-03-02	450,900	2.77	2.77	2.65	2.69	00:00:00
2017-03-03	302,400	2.69	2.70	2.66	2.67	00:00:00
2017-03-06	474,300	2.70	2.70	2.62	2.65	00:00:00
2017-03-08	210,600	2.63	2.66	2.61	2.61	00:00:00
2017-03-09	202,200	2.67	2.67	2.61	2.61	00:00:00
2017-03-10	200,100	2.63	2.65	2.61	2.62	00:00:00
2017-03-16	109,300	2.65	2.66	2.61	2.64	00:00:00
2017-03-17	168,400	2.65	2.66	2.60	2.63	00:00:00
2017-03-21	215,900	2.63	2.64	2.56	2.57	00:00:00
2017-03-22	368,700	2.57	2.57	2.51	2.53	00:00:00
2017-03-23	492,500	2.52	2.56	2.47	2.50	00:00:00
2017-03-24	371,900	2.51	2.51	2.47	2.49	00:00:00
2017-03-28	163,800	2.47	2.58	2.47	2.54	00:00:00
2017-03-29	92,700	2.55	2.60	2.53	2.58	00:00:00
2017-03-30	149,100	2.58	2.65	2.58	2.62	00:00:00
2017-03-31	131,400	2.61	2.70	2.61	2.68	00:00:00
2017-04-03	101,700	2.68	2.69	2.62	2.66	00:00:00
2017-04-06	259,500	2.71	2.72	2.64	2.67	00:00:00
2017-04-07	112,700	2.67	2.69	2.66	2.69	00:00:00
2017-04-11	589,500	2.70	2.74	2.66	2.67	00:00:00
2017-04-12	246,400	2.67	2.72	2.66	2.72	00:00:00
2017-04-13	240,800	2.70	2.70	2.64	2.65	00:00:00
2017-04-14	0	2.65	2.65	2.65	2.65	00:00:00
2017-04-17	164,600	2.64	2.69	2.63	2.68	00:00:00
2017-04-18	194,800	2.68	2.70	2.65	2.65	00:00:00
2017-04-19	239,800	2.67	2.68	2.64	2.65	00:00:00
2017-04-20	235,100	2.65	2.71	2.65	2.67	00:00:00
2017-04-21	0	2.67	2.67	2.67	2.67	00:00:00
2017-04-24	466,400	2.67	2.89	2.67	2.89	00:00:00
2017-04-27	163,900	2.84	2.86	2.81	2.85	00:00:00
2017-05-01	0	2.83	2.83	2.83	2.83	00:00:00
2017-05-02	202,500	2.83	2.89	2.80	2.87	00:00:00
2017-05-03	144,100	2.88	2.88	2.84	2.86	00:00:00
2017-05-04	127,900	2.88	2.88	2.83	2.86	00:00:00
2017-05-05	96,100	2.86	2.89	2.81	2.88	00:00:00
2017-05-08	166,500	2.86	2.90	2.84	2.87	00:00:00
2017-05-09	123,300	2.86	2.93	2.86	2.90	00:00:00
2017-05-10	218,900	2.92	2.95	2.83	2.85	00:00:00
2017-05-11	168,800	2.83	2.90	2.81	2.83	00:00:00
2017-05-12	79,100	2.83	2.86	2.82	2.82	00:00:00
2017-05-15	146,900	2.85	2.87	2.82	2.86	00:00:00
2017-05-16	81,100	2.87	2.88	2.84	2.86	00:00:00
2017-05-17	202,200	2.84	2.85	2.76	2.77	00:00:00
2017-05-18	1,038,200	2.60	2.85	2.55	2.78	00:00:00
2017-05-19	260,000	2.78	2.81	2.70	2.80	00:00:00
2017-05-22	467,200	2.84	2.90	2.79	2.88	00:00:00
2017-05-23	417,100	2.86	3.00	2.86	3.00	00:00:00
2017-05-24	258,300	3.00	3.03	2.93	2.93	00:00:00
2017-05-25	327,400	2.95	3.04	2.94	3.03	00:00:00
2017-05-26	601,700	3.00	3.10	2.95	3.02	00:00:00
2017-05-29	0	3.02	3.02	3.02	3.02	00:00:00
2017-05-30	1,608,700	3.04	3.05	2.74	2.93	00:00:00
2017-05-31	113,000	2.94	2.94	2.86	2.86	00:00:00
2017-06-01	87,900	2.89	2.92	2.87	2.87	00:00:00
2017-06-02	90,200	2.87	2.89	2.84	2.84	00:00:00
2017-06-05	159,900	2.84	2.96	2.84	2.93	00:00:00
2017-06-06	91,200	2.91	2.93	2.87	2.93	00:00:00
2017-06-07	107,200	2.90	2.94	2.89	2.92	00:00:00
2017-06-08	99,900	2.92	2.92	2.87	2.90	00:00:00
2017-06-09	178,000	2.88	2.89	2.83	2.83	00:00:00
2017-06-12	136,300	2.83	2.89	2.81	2.89	00:00:00
2017-06-13	260,100	2.89	2.96	2.87	2.94	00:00:00
2017-06-14	136,000	2.92	2.95	2.91	2.95	00:00:00
2017-06-15	0	2.95	2.95	2.95	2.95	00:00:00
2017-06-16	151,300	2.93	2.96	2.89	2.93	00:00:00
2017-06-19	109,400	2.92	2.95	2.89	2.94	00:00:00
2017-06-20	67,500	2.93	2.94	2.88	2.92	00:00:00
2017-06-21	62,400	2.92	2.92	2.85	2.89	00:00:00
2017-06-22	50,900	2.89	2.91	2.85	2.88	00:00:00
2017-06-23	111,400	2.88	2.88	2.84	2.84	00:00:00
2017-06-26	115,900	2.88	2.93	2.87	2.90	00:00:00
2017-06-27	69,200	2.90	2.92	2.87	2.89	00:00:00
2017-06-28	51,100	2.89	2.90	2.83	2.86	00:00:00
2017-06-29	107,000	2.88	2.88	2.83	2.83	00:00:00
2017-06-30	235,200	2.83	2.85	2.76	2.82	00:00:00
2017-07-03	52,400	2.84	2.85	2.82	2.84	00:00:00
2017-07-04	103,600	2.85	2.90	2.85	2.88	00:00:00
2017-07-05	75,400	2.88	2.89	2.85	2.88	00:00:00
2017-07-06	144,200	2.89	2.89	2.82	2.83	00:00:00
2017-07-07	217,700	2.85	2.86	2.79	2.79	00:00:00
2017-07-10	188,700	2.81	2.86	2.80	2.80	00:00:00
2017-07-11	78,200	2.83	2.86	2.81	2.86	00:00:00
2017-07-12	116,500	2.86	2.90	2.85	2.88	00:00:00
2017-07-13	79,800	2.85	2.86	2.83	2.84	00:00:00
2017-07-14	98,000	2.87	2.89	2.82	2.88	00:00:00
2017-07-17	119,800	2.90	2.93	2.87	2.90	00:00:00
2017-07-18	64,200	2.90	2.91	2.88	2.88	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>