|
 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 | | 2018-02-07 | 130,400 | 3.18 | 3.24 | 3.18 | 3.24 | 00:00:00 | | 2018-02-08 | 166,200 | 3.24 | 3.24 | 3.12 | 3.12 | 00:00:00 | | 2018-02-09 | 276,000 | 3.14 | 3.14 | 3.09 | 3.13 | 00:00:00 | | 2018-02-14 | 86,500 | 3.14 | 3.21 | 3.14 | 3.15 | 00:00:00 | | 2018-02-15 | 28,700 | 3.15 | 3.19 | 3.14 | 3.18 | 00:00:00 | | 2018-02-16 | 39,400 | 3.18 | 3.18 | 3.15 | 3.18 | 00:00:00 | | 2018-02-19 | 61,600 | 3.18 | 3.20 | 3.15 | 3.15 | 00:00:00 | | 2018-02-20 | 86,300 | 3.17 | 3.18 | 3.13 | 3.15 | 00:00:00 | | 2018-02-21 | 773,000 | 3.15 | 3.23 | 3.15 | 3.23 | 00:00:00 | | 2018-02-22 | 61,900 | 3.22 | 3.22 | 3.16 | 3.19 | 00:00:00 | | 2018-02-23 | 366,200 | 3.16 | 3.24 | 3.16 | 3.23 | 00:00:00 | | 2018-02-26 | 179,000 | 3.23 | 3.27 | 3.22 | 3.25 | 00:00:00 | | 2018-02-27 | 115,500 | 3.27 | 3.27 | 3.19 | 3.20 | 00:00:00 | | 2018-02-28 | 156,600 | 3.21 | 3.22 | 3.13 | 3.14 | 00:00:00 | | 2018-03-01 | 122,800 | 3.16 | 3.20 | 3.15 | 3.20 | 00:00:00 | | 2018-03-02 | 125,400 | 3.10 | 3.18 | 3.10 | 3.18 | 00:00:00 | | 2018-03-05 | 37,800 | 3.19 | 3.19 | 3.15 | 3.17 | 00:00:00 | | 2018-03-06 | 146,100 | 3.17 | 3.21 | 3.16 | 3.17 | 00:00:00 | | 2018-03-07 | 307,300 | 3.18 | 3.25 | 3.17 | 3.25 | 00:00:00 | | 2018-03-08 | 89,200 | 3.22 | 3.26 | 3.21 | 3.21 | 00:00:00 | | 2018-03-09 | 118,500 | 3.23 | 3.27 | 3.23 | 3.27 | 00:00:00 | | 2018-03-12 | 107,100 | 3.27 | 3.33 | 3.24 | 3.28 | 00:00:00 | | 2018-03-13 | 150,600 | 3.28 | 3.34 | 3.26 | 3.32 | 00:00:00 | | 2018-03-14 | 165,600 | 3.30 | 3.41 | 3.30 | 3.37 | 00:00:00 | | 2018-03-15 | 236,300 | 3.31 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2018-03-16 | 104,100 | 3.29 | 3.29 | 3.22 | 3.28 | 00:00:00 | | 2018-03-19 | 182,300 | 3.19 | 3.22 | 3.13 | 3.21 | 00:00:00 | | 2018-03-20 | 158,800 | 3.20 | 3.24 | 3.16 | 3.19 | 00:00:00 | | 2018-03-21 | 69,700 | 3.21 | 3.22 | 3.17 | 3.22 | 00:00:00 | | 2018-03-22 | 28,500 | 3.20 | 3.21 | 3.17 | 3.17 | 00:00:00 | | 2018-03-23 | 78,800 | 3.18 | 3.24 | 3.16 | 3.21 | 00:00:00 | | 2018-03-26 | 72,500 | 3.20 | 3.28 | 3.20 | 3.24 | 00:00:00 | | 2018-03-27 | 73,100 | 3.24 | 3.29 | 3.23 | 3.26 | 00:00:00 | | 2018-03-28 | 208,400 | 3.26 | 3.34 | 3.22 | 3.29 | 00:00:00 | | 2018-03-29 | 80,400 | 3.31 | 3.33 | 3.29 | 3.33 | 00:00:00 | | 2018-04-02 | 108,600 | 3.30 | 3.33 | 3.24 | 3.25 | 00:00:00 | | 2018-04-03 | 160,900 | 3.25 | 3.34 | 3.22 | 3.23 | 00:00:00 | | 2018-04-04 | 197,000 | 3.24 | 3.37 | 3.23 | 3.37 | 00:00:00 | | 2018-04-05 | 179,200 | 3.37 | 3.38 | 3.26 | 3.38 | 00:00:00 | | 2018-04-06 | 74,800 | 3.37 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2018-04-09 | 88,500 | 3.34 | 3.40 | 3.30 | 3.37 | 00:00:00 | | 2018-04-10 | 70,800 | 3.37 | 3.38 | 3.32 | 3.38 | 00:00:00 | | 2018-04-11 | 39,000 | 3.40 | 3.40 | 3.33 | 3.33 | 00:00:00 | | 2018-04-12 | 31,600 | 3.33 | 3.35 | 3.32 | 3.32 | 00:00:00 | | 2018-04-13 | 110,000 | 3.36 | 3.37 | 3.30 | 3.32 | 00:00:00 | | 2018-04-16 | 175,500 | 3.38 | 3.41 | 3.31 | 3.40 | 00:00:00 | | 2018-04-17 | 43,200 | 3.40 | 3.40 | 3.35 | 3.39 | 00:00:00 | | 2018-04-18 | 110,200 | 3.39 | 3.44 | 3.34 | 3.36 | 00:00:00 | | 2018-04-19 | 54,400 | 3.35 | 3.37 | 3.34 | 3.34 | 00:00:00 | | 2018-04-20 | 102,400 | 3.35 | 3.45 | 3.33 | 3.45 | 00:00:00 | | 2018-04-23 | 70,800 | 3.45 | 3.45 | 3.36 | 3.39 | 00:00:00 | | 2018-04-24 | 119,500 | 3.41 | 3.41 | 3.32 | 3.38 | 00:00:00 | | 2018-04-25 | 152,800 | 3.38 | 3.38 | 3.26 | 3.29 | 00:00:00 | | 2018-04-26 | 112,300 | 3.29 | 3.34 | 3.28 | 3.34 | 00:00:00 | | 2018-04-27 | 102,300 | 3.32 | 3.41 | 3.32 | 3.37 | 00:00:00 | | 2018-04-30 | 88,600 | 3.37 | 3.40 | 3.34 | 3.35 | 00:00:00 | | 2018-05-02 | 76,000 | 3.32 | 3.39 | 3.30 | 3.39 | 00:00:00 | | 2018-05-03 | 42,300 | 3.36 | 3.37 | 3.31 | 3.37 | 00:00:00 | | 2018-05-04 | 113,400 | 3.35 | 3.35 | 3.29 | 3.29 | 00:00:00 | | 2018-05-07 | 130,700 | 3.30 | 3.32 | 3.24 | 3.29 | 00:00:00 | | 2018-05-08 | 133,600 | 3.35 | 3.35 | 3.14 | 3.31 | 00:00:00 | | 2018-05-09 | 49,600 | 3.33 | 3.33 | 3.26 | 3.30 | 00:00:00 | | 2018-05-10 | 122,600 | 3.30 | 3.36 | 3.28 | 3.34 | 00:00:00 | | 2018-05-11 | 106,000 | 3.35 | 3.38 | 3.32 | 3.34 | 00:00:00 | | 2018-05-14 | 38,400 | 3.34 | 3.35 | 3.31 | 3.31 | 00:00:00 | | 2018-05-15 | 269,600 | 3.33 | 3.42 | 3.30 | 3.42 | 00:00:00 | | 2018-05-16 | 206,200 | 3.42 | 3.50 | 3.41 | 3.49 | 00:00:00 | | 2018-05-17 | 203,800 | 3.49 | 3.56 | 3.49 | 3.49 | 00:00:00 | | 2018-05-18 | 214,100 | 3.49 | 3.50 | 3.40 | 3.48 | 00:00:00 | | 2018-05-21 | 316,400 | 3.50 | 3.68 | 3.50 | 3.64 | 00:00:00 | | 2018-05-22 | 98,700 | 3.68 | 3.68 | 3.55 | 3.55 | 00:00:00 | | 2018-05-23 | 41,300 | 3.56 | 3.56 | 3.50 | 3.55 | 00:00:00 | | 2018-05-24 | 74,800 | 3.50 | 3.53 | 3.45 | 3.47 | 00:00:00 | | 2018-05-25 | 62,800 | 3.47 | 3.49 | 3.40 | 3.42 | 00:00:00 | | 2018-05-28 | 192,900 | 3.42 | 3.53 | 3.21 | 3.25 | 00:00:00 | | 2018-05-29 | 61,300 | 3.21 | 3.29 | 3.21 | 3.26 | 00:00:00 | | 2018-05-30 | 104,300 | 3.28 | 3.38 | 3.25 | 3.38 | 00:00:00 | | 2018-06-01 | 195,700 | 3.32 | 3.38 | 3.31 | 3.35 | 00:00:00 | | 2018-06-04 | 261,200 | 3.39 | 3.39 | 3.30 | 3.31 | 00:00:00 | | 2018-06-05 | 86,000 | 3.29 | 3.33 | 3.26 | 3.28 | 00:00:00 | | 2018-06-06 | 73,900 | 3.32 | 3.33 | 3.26 | 3.28 | 00:00:00 | | 2018-06-07 | 160,300 | 3.31 | 3.35 | 3.15 | 3.20 | 00:00:00 | | 2018-06-08 | 61,400 | 3.21 | 3.26 | 3.16 | 3.20 | 00:00:00 | | 2018-06-11 | 149,300 | 3.16 | 3.21 | 3.15 | 3.17 | 00:00:00 | | 2018-06-12 | 39,600 | 3.19 | 3.26 | 3.18 | 3.26 | 00:00:00 | | 2018-06-13 | 39,000 | 3.22 | 3.24 | 3.17 | 3.18 | 00:00:00 | | 2018-06-14 | 17,600 | 3.18 | 3.21 | 3.16 | 3.20 | 00:00:00 | | 2018-06-15 | 56,100 | 3.20 | 3.22 | 3.16 | 3.18 | 00:00:00 | | 2018-06-18 | 70,900 | 3.20 | 3.20 | 3.15 | 3.16 | 00:00:00 | | 2018-06-19 | 41,300 | 3.20 | 3.22 | 3.15 | 3.16 | 00:00:00 | | 2018-06-20 | 100,100 | 3.16 | 3.17 | 3.07 | 3.12 | 00:00:00 | | 2018-06-21 | 46,500 | 3.13 | 3.16 | 3.10 | 3.11 | 00:00:00 | | 2018-06-22 | 56,800 | 3.16 | 3.16 | 3.10 | 3.11 | 00:00:00 | | 2018-06-25 | 43,500 | 3.11 | 3.12 | 3.07 | 3.11 | 00:00:00 | | 2018-06-26 | 33,400 | 3.10 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2018-06-27 | 97,500 | 3.10 | 3.14 | 3.05 | 3.10 | 00:00:00 | | 2018-06-28 | 48,700 | 3.09 | 3.13 | 3.08 | 3.10 | 00:00:00 | | 2018-06-29 | 55,300 | 3.10 | 3.13 | 3.09 | 3.13 | 00:00:00 | | 2018-07-02 | 12,900 | 3.13 | 3.13 | 3.09 | 3.12 | 00:00:00 | | 2018-07-03 | 84,500 | 3.12 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2018-07-04 | 59,900 | 3.15 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2018-07-05 | 38,700 | 3.10 | 3.14 | 3.10 | 3.13 | 00:00:00 | | 2018-07-06 | 26,600 | 3.13 | 3.15 | 3.12 | 3.14 | 00:00:00 | | 2018-07-09 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2018-07-10 | 53,100 | 3.15 | 3.16 | 3.13 | 3.15 | 00:00:00 | | 2018-07-11 | 57,500 | 3.14 | 3.21 | 3.14 | 3.20 | 00:00:00 | | 2018-07-12 | 162,400 | 3.21 | 3.26 | 3.17 | 3.22 | 00:00:00 | | 2018-07-13 | 29,900 | 3.26 | 3.26 | 3.21 | 3.26 | 00:00:00 | | 2018-07-16 | 36,800 | 3.27 | 3.29 | 3.24 | 3.28 | 00:00:00 | | 2018-07-17 | 62,500 | 3.29 | 3.34 | 3.29 | 3.29 | 00:00:00 | | 2018-07-18 | 33,700 | 3.32 | 3.32 | 3.29 | 3.30 | 00:00:00 | | 2018-07-19 | 31,500 | 3.27 | 3.30 | 3.27 | 3.30 | 00:00:00 | | 2018-07-20 | 106,100 | 3.30 | 3.35 | 3.23 | 3.26 | 00:00:00 | | 2018-07-23 | 117,400 | 3.26 | 3.29 | 3.22 | 3.29 | 00:00:00 | | 2018-07-24 | 35,800 | 3.31 | 3.33 | 3.30 | 3.33 | 00:00:00 | | 2018-07-25 | 23,700 | 3.33 | 3.34 | 3.31 | 3.32 | 00:00:00 | | 2018-07-26 | 29,700 | 3.31 | 3.33 | 3.29 | 3.29 | 00:00:00 | | 2018-07-27 | 20,800 | 3.31 | 3.32 | 3.28 | 3.30 | 00:00:00 | | 2018-07-30 | 87,400 | 3.35 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2018-07-31 | 28,400 | 3.29 | 3.30 | 3.27 | 3.30 | 00:00:00 | | 2018-08-01 | 58,800 | 3.30 | 3.30 | 3.26 | 3.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
