|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-23 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2004-04-26 | 786,000 | 3.90 | 3.95 | 3.83 | 3.83 | 00:00:00 | | 2004-04-27 | 922,000 | 3.90 | 3.97 | 3.89 | 3.93 | 00:00:00 | | 2004-04-28 | 584,000 | 3.89 | 3.92 | 3.75 | 3.79 | 00:00:00 | | 2004-04-29 | 1,088,000 | 3.89 | 3.89 | 3.60 | 3.80 | 00:00:00 | | 2004-04-30 | 643,000 | 3.81 | 3.83 | 3.66 | 3.66 | 00:00:00 | | 2004-05-03 | 632,000 | 3.78 | 3.79 | 3.62 | 3.75 | 00:00:00 | | 2004-05-04 | 2,435,000 | 3.79 | 3.91 | 3.74 | 3.77 | 00:00:00 | | 2004-05-05 | 287,000 | 3.79 | 3.89 | 3.71 | 3.80 | 00:00:00 | | 2004-05-06 | 720,000 | 3.72 | 3.83 | 3.70 | 3.70 | 00:00:00 | | 2004-05-07 | 482,000 | 3.61 | 3.70 | 3.56 | 3.61 | 00:00:00 | | 2004-05-10 | 1,113,000 | 3.45 | 3.61 | 3.45 | 3.57 | 00:00:00 | | 2004-05-11 | 4,649,000 | 3.57 | 3.82 | 3.57 | 3.67 | 00:00:00 | | 2004-05-12 | 1,432,000 | 3.67 | 3.73 | 3.60 | 3.63 | 00:00:00 | | 2004-05-13 | 992,000 | 3.61 | 3.81 | 3.60 | 3.70 | 00:00:00 | | 2004-05-14 | 1,050,000 | 3.79 | 3.87 | 3.71 | 3.72 | 00:00:00 | | 2004-05-17 | 334,000 | 3.70 | 3.78 | 3.63 | 3.65 | 00:00:00 | | 2004-05-18 | 695,000 | 3.75 | 3.82 | 3.70 | 3.75 | 00:00:00 | | 2004-05-19 | 928,000 | 3.82 | 3.87 | 3.72 | 3.73 | 00:00:00 | | 2004-05-20 | 1,124,000 | 3.66 | 3.78 | 3.60 | 3.60 | 00:00:00 | | 2004-05-21 | 540,000 | 3.62 | 3.66 | 3.52 | 3.52 | 00:00:00 | | 2004-05-24 | 423,000 | 3.65 | 3.65 | 3.51 | 3.55 | 00:00:00 | | 2004-05-25 | 289,000 | 3.67 | 3.70 | 3.59 | 3.70 | 00:00:00 | | 2004-05-26 | 2,960,000 | 3.66 | 3.98 | 3.66 | 3.95 | 00:00:00 | | 2004-05-27 | 1,918,000 | 3.98 | 4.00 | 3.92 | 3.93 | 00:00:00 | | 2004-05-28 | 8,117,000 | 3.95 | 4.15 | 3.95 | 4.05 | 00:00:00 | | 2004-05-31 | 352,000 | 4.05 | 4.05 | 3.91 | 3.95 | 00:00:00 | | 2004-06-01 | 3,487,000 | 3.85 | 3.93 | 3.80 | 3.81 | 00:00:00 | | 2004-06-02 | 1,788,000 | 3.86 | 3.99 | 3.81 | 3.81 | 00:00:00 | | 2004-06-03 | 353,000 | 3.83 | 3.94 | 3.80 | 3.90 | 00:00:00 | | 2004-06-04 | 676,000 | 3.95 | 4.02 | 3.82 | 3.92 | 00:00:00 | | 2004-06-07 | 488,000 | 4.00 | 4.07 | 3.97 | 4.01 | 00:00:00 | | 2004-06-08 | 526,000 | 4.02 | 4.04 | 3.88 | 3.90 | 00:00:00 | | 2004-06-09 | 205,000 | 3.88 | 3.92 | 3.83 | 3.83 | 00:00:00 | | 2004-06-10 | 0 | 3.83 | 3.83 | 3.83 | 3.83 | 00:00:00 | | 2004-06-11 | 173,000 | 3.90 | 4.00 | 3.85 | 3.90 | 00:00:00 | | 2004-06-14 | 1,122,000 | 3.85 | 3.99 | 3.84 | 3.99 | 00:00:00 | | 2004-06-15 | 1,126,000 | 4.00 | 4.10 | 3.95 | 4.04 | 00:00:00 | | 2004-06-16 | 1,323,000 | 4.05 | 4.09 | 3.97 | 4.04 | 00:00:00 | | 2004-06-17 | 532,000 | 3.98 | 4.00 | 3.90 | 3.92 | 00:00:00 | | 2004-06-18 | 489,000 | 3.87 | 4.06 | 3.85 | 4.06 | 00:00:00 | | 2004-06-21 | 645,000 | 4.06 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2004-06-22 | 1,431,000 | 3.99 | 4.04 | 3.88 | 3.92 | 00:00:00 | | 2004-06-23 | 894,000 | 3.98 | 4.07 | 3.90 | 4.00 | 00:00:00 | | 2004-06-24 | 301,000 | 4.00 | 4.10 | 3.91 | 3.91 | 00:00:00 | | 2004-06-25 | 740,000 | 3.92 | 4.00 | 3.90 | 3.91 | 00:00:00 | | 2004-06-28 | 283,000 | 3.94 | 3.96 | 3.83 | 3.90 | 00:00:00 | | 2004-06-29 | 275,000 | 3.90 | 4.04 | 3.90 | 3.95 | 00:00:00 | | 2004-06-30 | 1,341,000 | 3.93 | 4.10 | 3.93 | 4.10 | 00:00:00 | | 2004-07-01 | 1,970,000 | 4.04 | 4.25 | 4.01 | 4.16 | 00:00:00 | | 2004-07-02 | 1,059,000 | 4.16 | 4.39 | 4.12 | 4.30 | 00:00:00 | | 2004-07-05 | 717,000 | 4.22 | 4.57 | 4.22 | 4.43 | 00:00:00 | | 2004-07-06 | 1,629,000 | 4.25 | 4.48 | 4.25 | 4.30 | 00:00:00 | | 2004-07-07 | 897,000 | 4.30 | 4.49 | 4.30 | 4.36 | 00:00:00 | | 2004-07-08 | 621,000 | 4.35 | 4.46 | 4.34 | 4.38 | 00:00:00 | | 2004-07-09 | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 00:00:00 | | 2004-07-12 | 1,125,000 | 4.40 | 4.59 | 4.40 | 4.50 | 00:00:00 | | 2004-07-13 | 1,425,000 | 4.55 | 4.65 | 4.30 | 4.40 | 00:00:00 | | 2004-07-14 | 1,212,000 | 4.35 | 4.53 | 4.26 | 4.36 | 00:00:00 | | 2004-07-15 | 1,081,000 | 4.40 | 4.56 | 4.40 | 4.52 | 00:00:00 | | 2004-07-16 | 919,000 | 4.55 | 4.65 | 4.48 | 4.57 | 00:00:00 | | 2004-07-19 | 765,000 | 4.45 | 4.64 | 4.45 | 4.58 | 00:00:00 | | 2004-07-20 | 871,000 | 4.55 | 4.58 | 4.42 | 4.42 | 00:00:00 | | 2004-07-21 | 1,131,000 | 4.50 | 4.50 | 4.29 | 4.29 | 00:00:00 | | 2004-07-22 | 791,000 | 4.31 | 4.48 | 4.23 | 4.28 | 00:00:00 | | 2004-07-23 | 729,000 | 4.30 | 4.48 | 4.22 | 4.23 | 00:00:00 | | 2004-07-26 | 455,000 | 4.39 | 4.39 | 4.21 | 4.25 | 00:00:00 | | 2004-07-27 | 1,036,000 | 4.28 | 4.33 | 4.12 | 4.22 | 00:00:00 | | 2004-07-28 | 1,041,000 | 4.21 | 4.49 | 4.15 | 4.34 | 00:00:00 | | 2004-07-29 | 946,000 | 4.39 | 4.47 | 4.34 | 4.42 | 00:00:00 | | 2004-07-30 | 1,075,000 | 4.35 | 4.42 | 4.31 | 4.36 | 00:00:00 | | 2004-08-02 | 774,000 | 4.36 | 4.50 | 4.23 | 4.48 | 00:00:00 | | 2004-08-03 | 1,007,000 | 4.39 | 4.60 | 4.37 | 4.54 | 00:00:00 | | 2004-08-04 | 668,000 | 4.51 | 4.63 | 4.46 | 4.47 | 00:00:00 | | 2004-08-05 | 778,000 | 4.47 | 4.54 | 4.31 | 4.31 | 00:00:00 | | 2004-08-06 | 360,000 | 4.35 | 4.45 | 4.09 | 4.38 | 00:00:00 | | 2004-08-09 | 802,000 | 4.31 | 4.36 | 4.20 | 4.20 | 00:00:00 | | 2004-08-10 | 680,000 | 4.26 | 4.50 | 4.26 | 4.45 | 00:00:00 | | 2004-08-11 | 1,005,000 | 4.42 | 4.53 | 4.35 | 4.50 | 00:00:00 | | 2004-08-12 | 464,000 | 4.51 | 4.55 | 4.46 | 4.51 | 00:00:00 | | 2004-08-13 | 550,000 | 4.48 | 4.54 | 4.47 | 4.47 | 00:00:00 | | 2004-08-16 | 697,000 | 4.47 | 4.67 | 4.40 | 4.65 | 00:00:00 | | 2004-08-17 | 1,363,000 | 4.67 | 4.75 | 4.57 | 4.57 | 00:00:00 | | 2004-08-18 | 1,527,000 | 4.57 | 4.89 | 4.53 | 4.71 | 00:00:00 | | 2004-08-19 | 918,000 | 4.81 | 4.88 | 4.66 | 4.75 | 00:00:00 | | 2004-08-20 | 1,351,000 | 4.73 | 4.95 | 4.71 | 4.75 | 00:00:00 | | 2004-08-23 | 660,000 | 4.73 | 4.78 | 4.60 | 4.69 | 00:00:00 | | 2004-08-24 | 521,000 | 4.71 | 4.89 | 4.71 | 4.76 | 00:00:00 | | 2004-08-25 | 946,000 | 4.73 | 4.85 | 4.64 | 4.68 | 00:00:00 | | 2004-08-26 | 377,000 | 4.65 | 4.68 | 4.56 | 4.56 | 00:00:00 | | 2004-08-27 | 483,000 | 4.60 | 4.68 | 4.52 | 4.53 | 00:00:00 | | 2004-08-30 | 771,000 | 4.52 | 4.69 | 4.37 | 4.66 | 00:00:00 | | 2004-08-31 | 835,000 | 4.65 | 4.82 | 4.60 | 4.65 | 00:00:00 | | 2004-09-01 | 1,115,000 | 4.69 | 4.73 | 4.61 | 4.68 | 00:00:00 | | 2004-09-02 | 497,000 | 4.60 | 4.78 | 4.51 | 4.67 | 00:00:00 | | 2004-09-03 | 284,000 | 4.65 | 4.73 | 4.54 | 4.54 | 00:00:00 | | 2004-09-06 | 55,000 | 4.56 | 4.65 | 4.53 | 4.60 | 00:00:00 | | 2004-09-07 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2004-09-08 | 647,000 | 4.66 | 4.75 | 4.58 | 4.58 | 00:00:00 | | 2004-09-09 | 711,000 | 4.59 | 4.60 | 4.46 | 4.50 | 00:00:00 | | 2004-09-10 | 815,000 | 4.51 | 4.52 | 4.32 | 4.35 | 00:00:00 | | 2004-09-13 | 483,000 | 4.40 | 4.49 | 4.27 | 4.28 | 00:00:00 | | 2004-09-14 | 390,000 | 4.32 | 4.50 | 4.32 | 4.48 | 00:00:00 | | 2004-09-15 | 369,000 | 4.46 | 4.52 | 4.41 | 4.52 | 00:00:00 | | 2004-09-16 | 687,000 | 4.54 | 4.75 | 4.54 | 4.72 | 00:00:00 | | 2004-09-17 | 565,000 | 4.73 | 4.76 | 4.66 | 4.70 | 00:00:00 | | 2004-09-20 | 334,000 | 4.69 | 4.84 | 4.69 | 4.71 | 00:00:00 | | 2004-09-21 | 360,000 | 4.73 | 4.73 | 4.62 | 4.63 | 00:00:00 | | 2004-09-22 | 1,281,000 | 4.73 | 4.80 | 4.67 | 4.77 | 00:00:00 | | 2004-09-23 | 944,000 | 4.80 | 4.84 | 4.76 | 4.84 | 00:00:00 | | 2004-09-24 | 366,000 | 4.85 | 4.95 | 4.75 | 4.75 | 00:00:00 | | 2004-09-27 | 468,000 | 4.75 | 4.75 | 4.61 | 4.61 | 00:00:00 | | 2004-09-28 | 852,000 | 4.62 | 4.90 | 4.46 | 4.90 | 00:00:00 | | 2004-09-29 | 871,000 | 4.85 | 4.90 | 4.80 | 4.83 | 00:00:00 | | 2004-09-30 | 1,168,000 | 4.83 | 4.86 | 4.75 | 4.78 | 00:00:00 | | 2004-10-01 | 414,000 | 4.86 | 4.90 | 4.83 | 4.88 | 00:00:00 | | 2004-10-04 | 1,060,000 | 4.90 | 5.02 | 4.86 | 4.86 | 00:00:00 | | 2004-10-05 | 338,000 | 4.88 | 4.93 | 4.79 | 4.93 | 00:00:00 | | 2004-10-06 | 1,038,000 | 4.86 | 4.86 | 4.69 | 4.72 | 00:00:00 | | 2004-10-07 | 1,748,000 | 4.72 | 4.72 | 4.58 | 4.58 | 00:00:00 | | 2004-10-08 | 1,492,000 | 4.61 | 4.68 | 4.37 | 4.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
