|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-23 | 9,066,000 | 2.55 | 2.70 | 2.38 | 2.38 | 00:00:00 | 2003-05-26 | 965,000 | 2.41 | 2.44 | 2.27 | 2.34 | 00:00:00 | 2003-05-27 | 4,727,000 | 2.32 | 2.37 | 2.31 | 2.37 | 00:00:00 | 2003-05-28 | 3,945,000 | 2.41 | 2.53 | 2.32 | 2.41 | 00:00:00 | 2003-05-29 | 2,575,000 | 2.52 | 2.68 | 2.48 | 2.65 | 00:00:00 | 2003-05-30 | 1,208,000 | 2.69 | 2.70 | 2.58 | 2.60 | 00:00:00 | 2003-06-02 | 4,923,000 | 2.75 | 2.82 | 2.65 | 2.70 | 00:00:00 | 2003-06-03 | 1,287,000 | 2.71 | 2.74 | 2.67 | 2.67 | 00:00:00 | 2003-06-04 | 1,636,000 | 2.68 | 2.71 | 2.65 | 2.66 | 00:00:00 | 2003-06-05 | 3,723,000 | 2.66 | 2.71 | 2.58 | 2.64 | 00:00:00 | 2003-06-06 | 2,066,000 | 2.65 | 2.73 | 2.64 | 2.73 | 00:00:00 | 2003-06-09 | 2,383,000 | 2.70 | 2.83 | 2.70 | 2.80 | 00:00:00 | 2003-06-10 | 4,064,000 | 2.83 | 2.85 | 2.75 | 2.80 | 00:00:00 | 2003-06-11 | 2,426,000 | 2.85 | 2.85 | 2.80 | 2.80 | 00:00:00 | 2003-06-12 | 1,035,000 | 2.81 | 2.83 | 2.78 | 2.83 | 00:00:00 | 2003-06-13 | 2,242,000 | 2.84 | 2.85 | 2.80 | 2.84 | 00:00:00 | 2003-06-16 | 1,563,000 | 2.82 | 2.84 | 2.80 | 2.84 | 00:00:00 | 2003-06-17 | 874,000 | 2.81 | 2.86 | 2.80 | 2.86 | 00:00:00 | 2003-06-18 | 2,374,000 | 2.81 | 2.90 | 2.81 | 2.88 | 00:00:00 | 2003-06-19 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | 2003-06-20 | 706,000 | 2.86 | 2.94 | 2.76 | 2.92 | 00:00:00 | 2003-06-23 | 1,264,000 | 2.93 | 2.93 | 2.86 | 2.90 | 00:00:00 | 2003-06-24 | 1,905,000 | 2.92 | 2.93 | 2.88 | 2.90 | 00:00:00 | 2003-06-25 | 303,000 | 2.90 | 2.92 | 2.89 | 2.91 | 00:00:00 | 2003-06-26 | 475,000 | 2.91 | 2.91 | 2.87 | 2.91 | 00:00:00 | 2003-06-27 | 552,000 | 2.90 | 2.93 | 2.90 | 2.90 | 00:00:00 | 2003-06-30 | 1,291,000 | 2.99 | 2.99 | 2.90 | 2.95 | 00:00:00 | 2003-07-01 | 1,094,000 | 2.99 | 3.00 | 2.91 | 2.95 | 00:00:00 | 2003-07-02 | 105,000 | 2.94 | 2.95 | 2.92 | 2.93 | 00:00:00 | 2003-07-03 | 1,717,000 | 2.94 | 2.94 | 2.87 | 2.87 | 00:00:00 | 2003-07-04 | 1,216,000 | 2.87 | 2.89 | 2.85 | 2.89 | 00:00:00 | 2003-07-07 | 195,000 | 2.84 | 2.95 | 2.84 | 2.89 | 00:00:00 | 2003-07-08 | 740,000 | 2.85 | 2.90 | 2.85 | 2.90 | 00:00:00 | 2003-07-09 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | 2003-07-10 | 271,000 | 2.85 | 2.90 | 2.85 | 2.90 | 00:00:00 | 2003-07-11 | 289,000 | 2.85 | 2.89 | 2.84 | 2.89 | 00:00:00 | 2003-07-14 | 236,000 | 2.85 | 2.91 | 2.85 | 2.89 | 00:00:00 | 2003-07-15 | 956,000 | 2.85 | 2.90 | 2.82 | 2.82 | 00:00:00 | 2003-07-16 | 867,000 | 2.83 | 2.88 | 2.79 | 2.79 | 00:00:00 | 2003-07-17 | 242,000 | 2.78 | 2.84 | 2.78 | 2.83 | 00:00:00 | 2003-07-18 | 302,000 | 2.82 | 2.90 | 2.81 | 2.90 | 00:00:00 | 2003-07-21 | 639,000 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | 2003-07-22 | 396,000 | 2.90 | 2.90 | 2.83 | 2.84 | 00:00:00 | 2003-07-23 | 512,000 | 2.85 | 2.86 | 2.83 | 2.85 | 00:00:00 | 2003-07-24 | 210,000 | 2.88 | 2.90 | 2.85 | 2.90 | 00:00:00 | 2003-07-25 | 347,000 | 2.90 | 2.90 | 2.85 | 2.86 | 00:00:00 | 2003-07-28 | 139,000 | 2.89 | 2.89 | 2.81 | 2.86 | 00:00:00 | 2003-07-29 | 1,562,000 | 2.87 | 2.93 | 2.87 | 2.88 | 00:00:00 | 2003-07-30 | 260,000 | 2.92 | 2.92 | 2.86 | 2.88 | 00:00:00 | 2003-07-31 | 371,000 | 2.88 | 2.88 | 2.82 | 2.86 | 00:00:00 | 2003-08-01 | 692,000 | 2.84 | 2.84 | 2.75 | 2.81 | 00:00:00 | 2003-08-04 | 6,920,000 | 2.76 | 2.80 | 2.74 | 2.76 | 00:00:00 | 2003-08-05 | 5,880,000 | 2.79 | 2.80 | 2.67 | 2.67 | 00:00:00 | 2003-08-06 | 289,000 | 2.63 | 2.72 | 2.62 | 2.72 | 00:00:00 | 2003-08-07 | 458,000 | 2.75 | 2.88 | 2.72 | 2.88 | 00:00:00 | 2003-08-08 | 541,000 | 2.90 | 2.97 | 2.80 | 2.86 | 00:00:00 | 2003-08-11 | 844,000 | 2.85 | 2.89 | 2.81 | 2.87 | 00:00:00 | 2003-08-12 | 1,581,000 | 2.89 | 2.89 | 2.81 | 2.88 | 00:00:00 | 2003-08-13 | 1,473,000 | 2.86 | 2.90 | 2.85 | 2.89 | 00:00:00 | 2003-08-14 | 901,000 | 2.86 | 2.91 | 2.81 | 2.90 | 00:00:00 | 2003-08-15 | 398,000 | 2.91 | 2.92 | 2.88 | 2.92 | 00:00:00 | 2003-08-18 | 524,000 | 2.92 | 2.96 | 2.90 | 2.96 | 00:00:00 | 2003-08-19 | 1,541,000 | 2.96 | 3.10 | 2.96 | 3.08 | 00:00:00 | 2003-08-20 | 1,471,000 | 3.05 | 3.19 | 3.04 | 3.17 | 00:00:00 | 2003-08-21 | 3,067,000 | 3.20 | 3.24 | 3.14 | 3.24 | 00:00:00 | 2003-08-22 | 352,000 | 3.24 | 3.25 | 3.13 | 3.16 | 00:00:00 | 2003-08-25 | 331,000 | 3.19 | 3.19 | 3.11 | 3.16 | 00:00:00 | 2003-08-26 | 690,000 | 3.13 | 3.19 | 3.13 | 3.17 | 00:00:00 | 2003-08-27 | 1,257,000 | 3.17 | 3.20 | 3.16 | 3.20 | 00:00:00 | 2003-08-28 | 1,315,000 | 3.20 | 3.20 | 3.10 | 3.10 | 00:00:00 | 2003-08-29 | 1,086,000 | 3.10 | 3.14 | 3.01 | 3.14 | 00:00:00 | 2003-09-01 | 1,618,000 | 3.10 | 3.15 | 3.10 | 3.15 | 00:00:00 | 2003-09-02 | 1,068,000 | 3.12 | 3.23 | 3.11 | 3.20 | 00:00:00 | 2003-09-03 | 448,000 | 3.14 | 3.28 | 3.13 | 3.20 | 00:00:00 | 2003-09-04 | 444,000 | 3.18 | 3.20 | 3.12 | 3.20 | 00:00:00 | 2003-09-05 | 1,252,000 | 3.16 | 3.20 | 3.09 | 3.20 | 00:00:00 | 2003-09-08 | 478,000 | 3.20 | 3.24 | 3.11 | 3.17 | 00:00:00 | 2003-09-09 | 807,000 | 3.13 | 3.15 | 3.07 | 3.08 | 00:00:00 | 2003-09-10 | 1,143,000 | 3.07 | 3.13 | 3.05 | 3.07 | 00:00:00 | 2003-09-11 | 2,015,000 | 3.07 | 3.10 | 3.04 | 3.08 | 00:00:00 | 2003-09-12 | 2,183,000 | 3.04 | 3.15 | 3.04 | 3.14 | 00:00:00 | 2003-09-15 | 1,447,000 | 3.08 | 3.10 | 3.02 | 3.03 | 00:00:00 | 2003-09-16 | 459,000 | 3.02 | 3.08 | 3.00 | 3.05 | 00:00:00 | 2003-09-17 | 594,000 | 3.00 | 3.16 | 3.00 | 3.16 | 00:00:00 | 2003-09-18 | 319,000 | 3.15 | 3.20 | 3.13 | 3.19 | 00:00:00 | 2003-09-19 | 491,000 | 3.15 | 3.17 | 3.07 | 3.15 | 00:00:00 | 2003-09-22 | 1,787,000 | 3.11 | 3.14 | 3.09 | 3.12 | 00:00:00 | 2003-09-23 | 1,193,000 | 3.10 | 3.12 | 3.07 | 3.10 | 00:00:00 | 2003-09-24 | 434,000 | 3.08 | 3.11 | 3.04 | 3.05 | 00:00:00 | 2003-09-25 | 830,000 | 3.05 | 3.07 | 2.99 | 3.00 | 00:00:00 | 2003-09-26 | 586,000 | 3.00 | 3.09 | 2.92 | 2.92 | 00:00:00 | 2003-09-29 | 1,732,000 | 2.92 | 3.10 | 2.85 | 3.00 | 00:00:00 | 2003-09-30 | 946,000 | 2.96 | 3.05 | 2.93 | 3.05 | 00:00:00 | 2003-10-01 | 1,047,000 | 3.09 | 3.16 | 3.06 | 3.16 | 00:00:00 | 2003-10-02 | 1,395,000 | 3.11 | 3.18 | 3.06 | 3.18 | 00:00:00 | 2003-10-03 | 469,000 | 3.18 | 3.19 | 3.10 | 3.11 | 00:00:00 | 2003-10-06 | 544,000 | 3.10 | 3.18 | 3.07 | 3.15 | 00:00:00 | 2003-10-07 | 397,000 | 3.09 | 3.20 | 3.08 | 3.15 | 00:00:00 | 2003-10-08 | 20,930,000 | 3.19 | 3.20 | 3.05 | 3.13 | 00:00:00 | 2003-10-09 | 1,385,000 | 3.14 | 3.18 | 3.07 | 3.15 | 00:00:00 | 2003-10-10 | 475,000 | 3.15 | 3.15 | 3.05 | 3.08 | 00:00:00 | 2003-10-13 | 393,000 | 3.12 | 3.12 | 3.05 | 3.10 | 00:00:00 | 2003-10-14 | 583,000 | 3.09 | 3.10 | 3.07 | 3.09 | 00:00:00 | 2003-10-15 | 587,000 | 3.10 | 3.12 | 3.05 | 3.06 | 00:00:00 | 2003-10-16 | 959,000 | 3.07 | 3.11 | 3.05 | 3.08 | 00:00:00 | 2003-10-17 | 344,000 | 3.08 | 3.09 | 3.04 | 3.09 | 00:00:00 | 2003-10-20 | 1,098,000 | 3.07 | 3.07 | 3.03 | 3.04 | 00:00:00 | 2003-10-21 | 1,036,000 | 3.07 | 3.07 | 3.01 | 3.02 | 00:00:00 | 2003-10-22 | 1,640,000 | 3.02 | 3.07 | 3.02 | 3.07 | 00:00:00 | 2003-10-23 | 1,086,000 | 3.02 | 3.02 | 2.93 | 2.98 | 00:00:00 | 2003-10-24 | 587,000 | 2.98 | 2.98 | 2.90 | 2.98 | 00:00:00 | 2003-10-27 | 554,000 | 2.96 | 2.98 | 2.89 | 2.90 | 00:00:00 | 2003-10-28 | 564,000 | 2.91 | 2.95 | 2.82 | 2.86 | 00:00:00 | 2003-10-29 | 8,942,000 | 2.95 | 2.95 | 2.83 | 2.88 | 00:00:00 | 2003-10-30 | 811,000 | 2.87 | 2.95 | 2.87 | 2.91 | 00:00:00 | 2003-10-31 | 1,311,000 | 2.98 | 3.01 | 2.92 | 3.00 | 00:00:00 | 2003-11-03 | 1,000,000 | 3.00 | 3.04 | 2.99 | 3.00 | 00:00:00 | 2003-11-04 | 2,457,000 | 3.05 | 3.08 | 3.03 | 3.08 | 00:00:00 | 2003-11-05 | 1,283,000 | 3.07 | 3.15 | 3.06 | 3.14 | 00:00:00 | 2003-11-06 | 755,000 | 3.10 | 3.18 | 3.10 | 3.16 | 00:00:00 | 2003-11-07 | 1,928,000 | 3.16 | 3.17 | 3.09 | 3.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|