|
 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 | | 2017-07-18 | 64,200 | 2.90 | 2.91 | 2.88 | 2.88 | 00:00:00 | | 2017-07-19 | 114,600 | 2.89 | 2.92 | 2.88 | 2.89 | 00:00:00 | | 2017-07-20 | 98,700 | 2.92 | 2.94 | 2.90 | 2.90 | 00:00:00 | | 2017-07-21 | 92,800 | 2.93 | 2.96 | 2.92 | 2.94 | 00:00:00 | | 2017-07-24 | 110,800 | 2.92 | 2.95 | 2.88 | 2.92 | 00:00:00 | | 2017-07-25 | 98,300 | 2.92 | 2.93 | 2.89 | 2.91 | 00:00:00 | | 2017-07-26 | 130,600 | 2.91 | 2.91 | 2.83 | 2.85 | 00:00:00 | | 2017-07-27 | 21,800 | 2.85 | 2.88 | 2.85 | 2.88 | 00:00:00 | | 2017-07-28 | 83,500 | 2.88 | 2.88 | 2.82 | 2.85 | 00:00:00 | | 2017-07-31 | 169,900 | 2.85 | 2.85 | 2.81 | 2.82 | 00:00:00 | | 2017-08-01 | 161,200 | 2.82 | 2.87 | 2.81 | 2.82 | 00:00:00 | | 2017-08-02 | 152,500 | 2.84 | 2.89 | 2.81 | 2.87 | 00:00:00 | | 2017-08-03 | 168,100 | 2.85 | 2.87 | 2.82 | 2.84 | 00:00:00 | | 2017-08-04 | 139,700 | 2.83 | 2.88 | 2.81 | 2.87 | 00:00:00 | | 2017-08-07 | 140,400 | 2.83 | 2.87 | 2.83 | 2.84 | 00:00:00 | | 2017-08-08 | 345,200 | 2.85 | 2.86 | 2.82 | 2.82 | 00:00:00 | | 2017-08-09 | 215,700 | 2.86 | 2.86 | 2.80 | 2.81 | 00:00:00 | | 2017-08-10 | 108,800 | 2.83 | 2.83 | 2.80 | 2.82 | 00:00:00 | | 2017-08-11 | 254,500 | 2.83 | 2.88 | 2.81 | 2.86 | 00:00:00 | | 2017-08-14 | 82,700 | 2.86 | 2.88 | 2.84 | 2.85 | 00:00:00 | | 2017-08-15 | 352,300 | 2.85 | 2.95 | 2.85 | 2.93 | 00:00:00 | | 2017-08-16 | 347,200 | 2.96 | 3.06 | 2.96 | 3.04 | 00:00:00 | | 2017-08-17 | 130,100 | 3.04 | 3.06 | 2.98 | 2.99 | 00:00:00 | | 2017-08-18 | 66,800 | 2.97 | 3.00 | 2.94 | 2.97 | 00:00:00 | | 2017-08-21 | 128,900 | 3.00 | 3.05 | 2.97 | 3.04 | 00:00:00 | | 2017-08-22 | 165,700 | 3.04 | 3.13 | 3.03 | 3.13 | 00:00:00 | | 2017-08-23 | 109,800 | 3.11 | 3.15 | 3.05 | 3.13 | 00:00:00 | | 2017-08-24 | 319,000 | 3.12 | 3.16 | 3.10 | 3.10 | 00:00:00 | | 2017-08-25 | 169,300 | 3.13 | 3.20 | 3.13 | 3.15 | 00:00:00 | | 2017-08-28 | 87,800 | 3.13 | 3.20 | 3.13 | 3.16 | 00:00:00 | | 2017-08-29 | 100,200 | 3.20 | 3.20 | 3.12 | 3.15 | 00:00:00 | | 2017-08-30 | 50,400 | 3.15 | 3.15 | 3.08 | 3.10 | 00:00:00 | | 2017-08-31 | 114,700 | 3.14 | 3.14 | 3.06 | 3.08 | 00:00:00 | | 2017-09-01 | 169,700 | 3.10 | 3.10 | 3.02 | 3.06 | 00:00:00 | | 2017-09-04 | 242,500 | 3.10 | 3.19 | 3.06 | 3.16 | 00:00:00 | | 2017-09-05 | 156,500 | 3.17 | 3.24 | 3.13 | 3.14 | 00:00:00 | | 2017-09-06 | 161,000 | 3.17 | 3.18 | 3.07 | 3.15 | 00:00:00 | | 2017-09-07 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2017-09-08 | 54,600 | 3.18 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2017-09-11 | 271,700 | 3.15 | 3.26 | 3.15 | 3.26 | 00:00:00 | | 2017-09-12 | 781,200 | 3.34 | 3.50 | 3.34 | 3.39 | 00:00:00 | | 2017-09-13 | 172,800 | 3.45 | 3.45 | 3.36 | 3.40 | 00:00:00 | | 2017-09-14 | 94,200 | 3.40 | 3.42 | 3.34 | 3.38 | 00:00:00 | | 2017-09-15 | 544,900 | 3.38 | 3.54 | 3.38 | 3.38 | 00:00:00 | | 2017-09-18 | 426,900 | 3.44 | 3.56 | 3.44 | 3.47 | 00:00:00 | | 2017-09-19 | 350,100 | 3.50 | 3.51 | 3.42 | 3.49 | 00:00:00 | | 2017-09-20 | 196,000 | 3.48 | 3.55 | 3.38 | 3.47 | 00:00:00 | | 2017-09-21 | 163,500 | 3.50 | 3.50 | 3.40 | 3.41 | 00:00:00 | | 2017-09-22 | 95,500 | 3.49 | 3.49 | 3.43 | 3.46 | 00:00:00 | | 2017-09-25 | 84,400 | 3.46 | 3.47 | 3.41 | 3.42 | 00:00:00 | | 2017-09-26 | 152,800 | 3.42 | 3.48 | 3.35 | 3.40 | 00:00:00 | | 2017-09-27 | 89,800 | 3.40 | 3.40 | 3.32 | 3.40 | 00:00:00 | | 2017-09-28 | 145,000 | 3.35 | 3.41 | 3.27 | 3.36 | 00:00:00 | | 2017-09-29 | 159,000 | 3.36 | 3.39 | 3.28 | 3.34 | 00:00:00 | | 2017-10-02 | 99,500 | 3.35 | 3.35 | 3.26 | 3.30 | 00:00:00 | | 2017-10-03 | 137,200 | 3.29 | 3.38 | 3.27 | 3.38 | 00:00:00 | | 2017-10-04 | 62,900 | 3.36 | 3.41 | 3.36 | 3.38 | 00:00:00 | | 2017-10-05 | 142,500 | 3.35 | 3.49 | 3.35 | 3.41 | 00:00:00 | | 2017-10-06 | 125,000 | 3.41 | 3.50 | 3.34 | 3.50 | 00:00:00 | | 2017-10-09 | 48,500 | 3.48 | 3.48 | 3.38 | 3.39 | 00:00:00 | | 2017-10-10 | 46,800 | 3.43 | 3.44 | 3.38 | 3.42 | 00:00:00 | | 2017-10-11 | 110,600 | 3.42 | 3.50 | 3.41 | 3.50 | 00:00:00 | | 2017-10-12 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2017-10-13 | 58,800 | 3.49 | 3.51 | 3.41 | 3.46 | 00:00:00 | | 2017-10-16 | 129,500 | 3.46 | 3.55 | 3.46 | 3.51 | 00:00:00 | | 2017-10-17 | 59,300 | 3.53 | 3.55 | 3.45 | 3.47 | 00:00:00 | | 2017-10-18 | 82,400 | 3.50 | 3.52 | 3.40 | 3.50 | 00:00:00 | | 2017-10-19 | 56,600 | 3.50 | 3.51 | 3.41 | 3.43 | 00:00:00 | | 2017-10-20 | 218,900 | 3.46 | 3.65 | 3.45 | 3.65 | 00:00:00 | | 2017-10-23 | 559,300 | 3.70 | 3.78 | 3.48 | 3.52 | 00:00:00 | | 2017-10-24 | 113,100 | 3.53 | 3.61 | 3.52 | 3.54 | 00:00:00 | | 2017-10-25 | 174,900 | 3.54 | 3.56 | 3.31 | 3.49 | 00:00:00 | | 2017-10-26 | 184,400 | 3.55 | 3.56 | 3.42 | 3.45 | 00:00:00 | | 2017-10-27 | 148,500 | 3.47 | 3.54 | 3.44 | 3.50 | 00:00:00 | | 2017-10-30 | 362,600 | 3.50 | 3.54 | 3.37 | 3.41 | 00:00:00 | | 2017-10-31 | 97,300 | 3.48 | 3.54 | 3.41 | 3.42 | 00:00:00 | | 2017-11-01 | 115,000 | 3.47 | 3.52 | 3.43 | 3.48 | 00:00:00 | | 2017-11-02 | 0 | 3.48 | 3.48 | 3.48 | 3.48 | 00:00:00 | | 2017-12-08 | 89,100 | 3.22 | 3.22 | 3.09 | 3.13 | 00:00:00 | | 2017-12-11 | 92,900 | 3.13 | 3.17 | 3.09 | 3.10 | 00:00:00 | | 2017-12-12 | 67,300 | 3.11 | 3.11 | 3.02 | 3.10 | 00:00:00 | | 2017-12-13 | 104,300 | 3.11 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2017-12-14 | 62,600 | 3.11 | 3.13 | 3.06 | 3.07 | 00:00:00 | | 2017-12-15 | 150,400 | 3.08 | 3.14 | 3.04 | 3.04 | 00:00:00 | | 2017-12-18 | 124,500 | 3.04 | 3.15 | 3.04 | 3.09 | 00:00:00 | | 2017-12-19 | 115,500 | 3.06 | 3.11 | 3.06 | 3.06 | 00:00:00 | | 2017-12-20 | 144,900 | 3.08 | 3.10 | 3.06 | 3.08 | 00:00:00 | | 2017-12-21 | 121,000 | 3.10 | 3.19 | 3.07 | 3.15 | 00:00:00 | | 2017-12-22 | 57,000 | 3.15 | 3.19 | 3.13 | 3.17 | 00:00:00 | | 2017-12-25 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | | 2017-12-26 | 81,300 | 3.20 | 3.24 | 3.16 | 3.20 | 00:00:00 | | 2017-12-27 | 59,300 | 3.21 | 3.21 | 3.13 | 3.16 | 00:00:00 | | 2017-12-28 | 47,000 | 3.18 | 3.18 | 3.13 | 3.14 | 00:00:00 | | 2017-12-29 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2018-01-02 | 151,700 | 3.17 | 3.27 | 3.17 | 3.27 | 00:00:00 | | 2018-01-03 | 126,500 | 3.26 | 3.29 | 3.19 | 3.24 | 00:00:00 | | 2018-01-04 | 200,000 | 3.27 | 3.30 | 3.20 | 3.28 | 00:00:00 | | 2018-01-05 | 99,500 | 3.27 | 3.27 | 3.22 | 3.22 | 00:00:00 | | 2018-01-08 | 135,000 | 3.27 | 3.27 | 3.17 | 3.23 | 00:00:00 | | 2018-01-09 | 59,400 | 3.24 | 3.24 | 3.19 | 3.24 | 00:00:00 | | 2018-01-10 | 128,500 | 3.20 | 3.25 | 3.17 | 3.19 | 00:00:00 | | 2018-01-11 | 223,700 | 3.20 | 3.20 | 3.11 | 3.14 | 00:00:00 | | 2018-01-12 | 121,600 | 3.14 | 3.17 | 3.08 | 3.13 | 00:00:00 | | 2018-01-15 | 110,600 | 3.13 | 3.16 | 3.10 | 3.13 | 00:00:00 | | 2018-01-16 | 206,300 | 3.15 | 3.15 | 3.09 | 3.09 | 00:00:00 | | 2018-01-17 | 286,500 | 3.08 | 3.10 | 3.04 | 3.07 | 00:00:00 | | 2018-01-18 | 439,500 | 3.08 | 3.14 | 3.06 | 3.12 | 00:00:00 | | 2018-01-19 | 137,000 | 3.14 | 3.19 | 3.14 | 3.14 | 00:00:00 | | 2018-01-22 | 77,500 | 3.17 | 3.19 | 3.15 | 3.18 | 00:00:00 | | 2018-01-23 | 203,000 | 3.15 | 3.25 | 3.15 | 3.19 | 00:00:00 | | 2018-01-24 | 227,100 | 3.21 | 3.26 | 3.19 | 3.23 | 00:00:00 | | 2018-01-25 | 0 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | | 2018-01-26 | 192,800 | 3.23 | 3.27 | 3.16 | 3.23 | 00:00:00 | | 2018-01-29 | 291,200 | 3.23 | 3.33 | 3.19 | 3.33 | 00:00:00 | | 2018-01-30 | 102,100 | 3.29 | 3.33 | 3.24 | 3.27 | 00:00:00 | | 2018-01-31 | 238,700 | 3.27 | 3.33 | 3.21 | 3.23 | 00:00:00 | | 2018-02-01 | 161,800 | 3.23 | 3.28 | 3.21 | 3.22 | 00:00:00 | | 2018-02-02 | 225,400 | 3.23 | 3.23 | 3.15 | 3.16 | 00:00:00 | | 2018-02-05 | 61,500 | 3.17 | 3.20 | 3.15 | 3.15 | 00:00:00 | | 2018-02-06 | 114,600 | 3.14 | 3.20 | 3.14 | 3.19 | 00:00:00 | | 2018-02-07 | 130,400 | 3.18 | 3.24 | 3.18 | 3.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
