|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-01 | 58,800 | 3.30 | 3.30 | 3.26 | 3.29 | 00:00:00 | 2018-08-02 | 43,900 | 3.29 | 3.31 | 3.25 | 3.28 | 00:00:00 | 2018-08-03 | 67,600 | 3.28 | 3.28 | 3.20 | 3.21 | 00:00:00 | 2018-08-06 | 89,300 | 3.20 | 3.25 | 3.18 | 3.25 | 00:00:00 | 2018-08-07 | 169,800 | 3.19 | 3.23 | 3.16 | 3.19 | 00:00:00 | 2018-08-08 | 25,300 | 3.20 | 3.20 | 3.16 | 3.19 | 00:00:00 | 2018-08-09 | 45,900 | 3.16 | 3.22 | 3.15 | 3.15 | 00:00:00 | 2018-08-10 | 68,100 | 3.15 | 3.16 | 3.02 | 3.11 | 00:00:00 | 2018-08-13 | 67,000 | 3.10 | 3.14 | 3.10 | 3.14 | 00:00:00 | 2018-08-14 | 47,200 | 3.13 | 3.14 | 3.10 | 3.14 | 00:00:00 | 2018-08-15 | 40,900 | 3.14 | 3.14 | 3.10 | 3.10 | 00:00:00 | 2018-08-16 | 28,500 | 3.12 | 3.14 | 3.10 | 3.11 | 00:00:00 | 2018-08-17 | 31,500 | 3.11 | 3.13 | 3.09 | 3.10 | 00:00:00 | 2018-08-20 | 52,000 | 3.10 | 3.19 | 3.07 | 3.15 | 00:00:00 | 2018-08-21 | 55,600 | 3.16 | 3.17 | 3.12 | 3.14 | 00:00:00 | 2018-08-22 | 139,000 | 3.13 | 3.21 | 3.13 | 3.20 | 00:00:00 | 2018-08-23 | 234,800 | 3.21 | 3.30 | 3.19 | 3.30 | 00:00:00 | 2018-08-24 | 127,600 | 3.25 | 3.30 | 3.22 | 3.30 | 00:00:00 | 2018-08-27 | 145,800 | 3.30 | 3.33 | 3.22 | 3.25 | 00:00:00 | 2018-08-28 | 155,600 | 3.30 | 3.30 | 3.21 | 3.21 | 00:00:00 | 2018-08-29 | 65,400 | 3.27 | 3.27 | 3.22 | 3.27 | 00:00:00 | 2018-08-30 | 53,600 | 3.28 | 3.29 | 3.23 | 3.26 | 00:00:00 | 2018-08-31 | 67,900 | 3.27 | 3.29 | 3.23 | 3.23 | 00:00:00 | 2018-09-03 | 159,000 | 3.26 | 3.33 | 3.23 | 3.33 | 00:00:00 | 2018-09-04 | 135,100 | 3.33 | 3.33 | 3.28 | 3.33 | 00:00:00 | 2018-09-05 | 52,500 | 3.30 | 3.31 | 3.28 | 3.31 | 00:00:00 | 2018-09-06 | 23,800 | 3.30 | 3.33 | 3.29 | 3.31 | 00:00:00 | 2018-09-10 | 28,800 | 3.31 | 3.34 | 3.27 | 3.28 | 00:00:00 | 2018-09-11 | 75,200 | 3.28 | 3.28 | 3.23 | 3.26 | 00:00:00 | 2018-09-12 | 82,700 | 3.29 | 3.29 | 3.21 | 3.26 | 00:00:00 | 2018-09-13 | 51,400 | 3.26 | 3.28 | 3.23 | 3.27 | 00:00:00 | 2018-09-14 | 64,700 | 3.26 | 3.26 | 3.22 | 3.24 | 00:00:00 | 2018-09-17 | 15,900 | 3.29 | 3.29 | 3.22 | 3.26 | 00:00:00 | 2018-09-18 | 19,700 | 3.26 | 3.26 | 3.22 | 3.25 | 00:00:00 | 2018-09-19 | 32,900 | 3.25 | 3.26 | 3.21 | 3.21 | 00:00:00 | 2018-09-20 | 38,600 | 3.24 | 3.25 | 3.18 | 3.24 | 00:00:00 | 2018-09-21 | 26,800 | 3.24 | 3.25 | 3.23 | 3.25 | 00:00:00 | 2018-09-24 | 45,400 | 3.25 | 3.26 | 3.19 | 3.20 | 00:00:00 | 2018-09-25 | 29,600 | 3.20 | 3.23 | 3.17 | 3.20 | 00:00:00 | 2018-09-27 | 6,500 | 3.24 | 3.26 | 3.23 | 3.23 | 00:00:00 | 2018-09-28 | 31,000 | 3.19 | 3.25 | 3.18 | 3.19 | 00:00:00 | 2018-10-01 | 45,700 | 3.19 | 3.19 | 3.15 | 3.16 | 00:00:00 | 2018-10-02 | 49,700 | 3.16 | 3.22 | 3.16 | 3.20 | 00:00:00 | 2018-10-04 | 136,600 | 3.16 | 3.17 | 3.08 | 3.12 | 00:00:00 | 2018-10-05 | 240,900 | 3.11 | 3.14 | 3.05 | 3.07 | 00:00:00 | 2018-10-10 | 114,900 | 3.07 | 3.10 | 3.03 | 3.10 | 00:00:00 | 2018-10-11 | 3,800 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | 2018-10-15 | 268,400 | 3.08 | 3.13 | 3.07 | 3.07 | 00:00:00 | 2018-10-16 | 105,400 | 3.07 | 3.11 | 3.06 | 3.07 | 00:00:00 | 2018-10-17 | 61,800 | 3.09 | 3.10 | 3.07 | 3.08 | 00:00:00 | 2018-10-18 | 192,100 | 3.10 | 3.15 | 3.08 | 3.15 | 00:00:00 | 2018-10-19 | 69,900 | 3.15 | 3.16 | 3.10 | 3.11 | 00:00:00 | 2018-10-22 | 148,600 | 3.16 | 3.18 | 3.05 | 3.09 | 00:00:00 | 2018-10-23 | 161,500 | 3.07 | 3.13 | 3.06 | 3.08 | 00:00:00 | 2018-10-24 | 153,900 | 3.08 | 3.11 | 3.05 | 3.08 | 00:00:00 | 2018-10-25 | 323,400 | 3.07 | 3.18 | 3.07 | 3.13 | 00:00:00 | 2018-10-26 | 289,900 | 3.17 | 3.17 | 3.09 | 3.13 | 00:00:00 | 2018-10-29 | 313,300 | 3.14 | 3.17 | 3.11 | 3.15 | 00:00:00 | 2018-10-30 | 162,200 | 3.16 | 3.20 | 3.10 | 3.12 | 00:00:00 | 2018-10-31 | 144,200 | 3.17 | 3.19 | 3.13 | 3.18 | 00:00:00 | 2018-11-01 | 151,400 | 3.18 | 3.23 | 3.17 | 3.23 | 00:00:00 | 2018-11-05 | 157,200 | 3.17 | 3.27 | 3.15 | 3.21 | 00:00:00 | 2018-11-06 | 158,700 | 3.20 | 3.23 | 3.15 | 3.15 | 00:00:00 | 2018-11-07 | 191,100 | 3.14 | 3.16 | 3.10 | 3.10 | 00:00:00 | 2018-11-08 | 177,600 | 3.15 | 3.15 | 3.06 | 3.06 | 00:00:00 | 2018-11-09 | 159,300 | 3.07 | 3.09 | 3.02 | 3.04 | 00:00:00 | 2018-11-12 | 418,500 | 3.07 | 3.14 | 2.98 | 3.00 | 00:00:00 | 2018-11-13 | 367,300 | 3.02 | 3.03 | 2.95 | 3.02 | 00:00:00 | 2018-11-14 | 169,500 | 3.04 | 3.04 | 2.94 | 3.00 | 00:00:00 | 2018-11-16 | 96,700 | 3.00 | 3.03 | 2.98 | 3.02 | 00:00:00 | 2018-11-19 | 120,300 | 3.02 | 3.03 | 2.97 | 2.98 | 00:00:00 | 2018-11-21 | 103,900 | 3.01 | 3.01 | 2.95 | 3.00 | 00:00:00 | 2018-11-22 | 167,300 | 3.01 | 3.05 | 2.97 | 3.01 | 00:00:00 | 2018-11-23 | 213,100 | 3.01 | 3.01 | 2.96 | 3.00 | 00:00:00 | 2018-11-26 | 48,900 | 2.97 | 3.00 | 2.96 | 2.99 | 00:00:00 | 2018-11-27 | 81,600 | 2.96 | 3.02 | 2.96 | 3.00 | 00:00:00 | 2018-11-28 | 110,600 | 3.01 | 3.01 | 2.98 | 3.00 | 00:00:00 | 2018-11-29 | 353,300 | 2.98 | 3.00 | 2.96 | 2.99 | 00:00:00 | 2018-11-30 | 158,000 | 2.99 | 3.00 | 2.97 | 2.97 | 00:00:00 | 2018-12-03 | 430,700 | 3.00 | 3.01 | 2.95 | 2.98 | 00:00:00 | 2018-12-04 | 43,200 | 2.98 | 2.99 | 2.97 | 2.99 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 > >> |
|