|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-08 | 1,492,000 | 4.61 | 4.68 | 4.37 | 4.40 | 00:00:00 | | 2004-10-11 | 328,000 | 4.39 | 4.59 | 4.39 | 4.53 | 00:00:00 | | 2004-10-12 | 0 | 4.53 | 4.53 | 4.53 | 4.53 | 00:00:00 | | 2004-10-13 | 1,122,000 | 4.59 | 4.59 | 4.40 | 4.47 | 00:00:00 | | 2004-10-14 | 573,000 | 4.47 | 4.58 | 4.41 | 4.53 | 00:00:00 | | 2004-10-15 | 1,081,000 | 4.61 | 4.77 | 4.54 | 4.75 | 00:00:00 | | 2004-10-18 | 709,000 | 4.65 | 4.85 | 4.57 | 4.83 | 00:00:00 | | 2004-10-19 | 1,350,000 | 4.85 | 4.90 | 4.70 | 4.78 | 00:00:00 | | 2004-10-20 | 709,000 | 4.83 | 4.85 | 4.62 | 4.80 | 00:00:00 | | 2004-10-21 | 340,000 | 4.76 | 4.83 | 4.75 | 4.82 | 00:00:00 | | 2004-10-22 | 575,000 | 4.83 | 4.88 | 4.75 | 4.77 | 00:00:00 | | 2004-10-25 | 378,000 | 4.78 | 4.78 | 4.62 | 4.66 | 00:00:00 | | 2004-10-26 | 542,000 | 4.71 | 4.80 | 4.63 | 4.79 | 00:00:00 | | 2004-10-27 | 554,000 | 4.78 | 4.80 | 4.70 | 4.75 | 00:00:00 | | 2004-10-28 | 354,000 | 4.75 | 4.85 | 4.67 | 4.75 | 00:00:00 | | 2004-10-29 | 449,000 | 4.79 | 4.80 | 4.70 | 4.79 | 00:00:00 | | 2004-11-01 | 311,000 | 4.78 | 4.86 | 4.71 | 4.84 | 00:00:00 | | 2004-11-02 | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 00:00:00 | | 2004-11-03 | 743,000 | 4.86 | 4.92 | 4.80 | 4.81 | 00:00:00 | | 2004-11-04 | 698,000 | 4.82 | 4.87 | 4.74 | 4.80 | 00:00:00 | | 2004-11-05 | 665,000 | 4.87 | 4.88 | 4.72 | 4.72 | 00:00:00 | | 2004-11-08 | 283,000 | 4.72 | 4.79 | 4.62 | 4.72 | 00:00:00 | | 2004-11-09 | 154,000 | 4.68 | 4.77 | 4.65 | 4.66 | 00:00:00 | | 2004-11-10 | 194,000 | 4.73 | 4.80 | 4.73 | 4.76 | 00:00:00 | | 2004-11-11 | 209,000 | 4.70 | 4.77 | 4.66 | 4.72 | 00:00:00 | | 2004-11-12 | 243,000 | 4.80 | 4.88 | 4.77 | 4.88 | 00:00:00 | | 2004-11-15 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2004-11-16 | 118,000 | 4.76 | 4.86 | 4.75 | 4.84 | 00:00:00 | | 2004-11-17 | 442,000 | 4.84 | 4.89 | 4.82 | 4.88 | 00:00:00 | | 2004-11-18 | 477,000 | 4.89 | 4.89 | 4.73 | 4.76 | 00:00:00 | | 2004-11-19 | 280,000 | 4.77 | 4.77 | 4.70 | 4.72 | 00:00:00 | | 2004-11-22 | 570,000 | 4.70 | 4.87 | 4.66 | 4.85 | 00:00:00 | | 2004-11-23 | 170,000 | 4.81 | 4.84 | 4.76 | 4.84 | 00:00:00 | | 2004-11-24 | 412,000 | 4.82 | 4.83 | 4.71 | 4.71 | 00:00:00 | | 2004-11-25 | 132,000 | 4.79 | 4.79 | 4.69 | 4.70 | 00:00:00 | | 2004-11-26 | 174,000 | 4.75 | 4.83 | 4.70 | 4.81 | 00:00:00 | | 2004-11-29 | 1,218,000 | 4.81 | 4.81 | 4.73 | 4.77 | 00:00:00 | | 2004-11-30 | 1,671,000 | 4.74 | 4.84 | 4.74 | 4.80 | 00:00:00 | | 2004-12-01 | 1,098,000 | 4.83 | 4.91 | 4.82 | 4.91 | 00:00:00 | | 2004-12-02 | 263,000 | 4.92 | 4.95 | 4.90 | 4.91 | 00:00:00 | | 2004-12-03 | 1,886,000 | 4.96 | 5.12 | 4.90 | 5.08 | 00:00:00 | | 2004-12-06 | 1,613,000 | 5.12 | 5.41 | 5.10 | 5.40 | 00:00:00 | | 2004-12-07 | 875,000 | 5.40 | 5.41 | 5.19 | 5.37 | 00:00:00 | | 2004-12-08 | 730,000 | 5.30 | 5.49 | 5.27 | 5.46 | 00:00:00 | | 2004-12-09 | 733,000 | 5.49 | 5.50 | 5.15 | 5.20 | 00:00:00 | | 2004-12-10 | 406,000 | 5.10 | 5.34 | 5.10 | 5.14 | 00:00:00 | | 2004-12-13 | 342,000 | 5.20 | 5.33 | 5.15 | 5.21 | 00:00:00 | | 2004-12-14 | 593,000 | 5.28 | 5.48 | 5.28 | 5.34 | 00:00:00 | | 2004-12-15 | 1,837,000 | 5.36 | 5.39 | 5.05 | 5.10 | 00:00:00 | | 2004-12-16 | 1,128,000 | 5.24 | 5.31 | 5.20 | 5.31 | 00:00:00 | | 2004-12-17 | 408,000 | 5.30 | 5.35 | 5.17 | 5.21 | 00:00:00 | | 2004-12-20 | 361,000 | 5.29 | 5.35 | 5.23 | 5.35 | 00:00:00 | | 2004-12-21 | 572,000 | 5.30 | 5.40 | 5.23 | 5.36 | 00:00:00 | | 2004-12-22 | 222,000 | 5.33 | 5.34 | 5.22 | 5.23 | 00:00:00 | | 2004-12-23 | 246,000 | 5.25 | 5.32 | 5.21 | 5.21 | 00:00:00 | | 2004-12-24 | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 00:00:00 | | 2004-12-27 | 204,000 | 5.25 | 5.25 | 5.16 | 5.20 | 00:00:00 | | 2004-12-28 | 290,000 | 5.27 | 5.34 | 5.26 | 5.34 | 00:00:00 | | 2004-12-29 | 210,000 | 5.32 | 5.34 | 5.32 | 5.33 | 00:00:00 | | 2004-12-30 | 158,000 | 5.33 | 5.40 | 5.31 | 5.40 | 00:00:00 | | 2004-12-31 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2005-01-03 | 752,000 | 5.41 | 5.41 | 5.27 | 5.38 | 00:00:00 | | 2005-01-04 | 1,640,000 | 5.41 | 5.42 | 5.21 | 5.35 | 00:00:00 | | 2005-01-05 | 809,000 | 5.22 | 5.34 | 5.21 | 5.31 | 00:00:00 | | 2005-01-06 | 385,000 | 5.30 | 5.30 | 5.10 | 5.21 | 00:00:00 | | 2005-01-07 | 490,000 | 5.21 | 5.39 | 5.20 | 5.28 | 00:00:00 | | 2005-01-10 | 606,000 | 5.27 | 5.27 | 5.12 | 5.25 | 00:00:00 | | 2005-01-11 | 781,000 | 5.28 | 5.28 | 5.09 | 5.25 | 00:00:00 | | 2005-01-12 | 571,000 | 5.25 | 5.53 | 5.14 | 5.40 | 00:00:00 | | 2005-01-13 | 241,000 | 5.45 | 5.47 | 5.25 | 5.25 | 00:00:00 | | 2005-01-14 | 468,000 | 5.25 | 5.29 | 5.17 | 5.25 | 00:00:00 | | 2005-01-17 | 205,000 | 5.17 | 5.22 | 5.17 | 5.17 | 00:00:00 | | 2005-01-18 | 479,000 | 5.18 | 5.18 | 4.91 | 4.91 | 00:00:00 | | 2005-01-19 | 488,000 | 5.01 | 5.17 | 4.91 | 4.91 | 00:00:00 | | 2005-01-20 | 547,000 | 4.94 | 5.01 | 4.86 | 4.88 | 00:00:00 | | 2005-01-21 | 527,000 | 4.91 | 5.09 | 4.80 | 4.96 | 00:00:00 | | 2005-01-24 | 274,000 | 4.97 | 4.98 | 4.87 | 4.93 | 00:00:00 | | 2005-01-25 | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 00:00:00 | | 2005-01-26 | 719,000 | 5.03 | 5.08 | 4.92 | 5.02 | 00:00:00 | | 2005-01-27 | 674,000 | 4.96 | 4.96 | 4.80 | 4.80 | 00:00:00 | | 2005-01-28 | 401,000 | 4.81 | 4.95 | 4.63 | 4.85 | 00:00:00 | | 2005-01-31 | 387,000 | 4.91 | 5.04 | 4.83 | 4.93 | 00:00:00 | | 2005-02-01 | 1,427,000 | 4.85 | 5.00 | 4.85 | 4.95 | 00:00:00 | | 2005-02-02 | 1,196,000 | 4.95 | 5.18 | 4.95 | 5.14 | 00:00:00 | | 2005-02-03 | 877,000 | 5.20 | 5.23 | 5.06 | 5.15 | 00:00:00 | | 2005-02-04 | 613,000 | 5.22 | 5.24 | 5.13 | 5.13 | 00:00:00 | | 2005-02-07 | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | | 2005-02-08 | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | | 2005-02-09 | 420,000 | 5.24 | 5.30 | 5.13 | 5.30 | 00:00:00 | | 2005-02-10 | 642,000 | 5.28 | 5.38 | 5.20 | 5.33 | 00:00:00 | | 2005-02-11 | 1,581,000 | 5.33 | 5.70 | 5.23 | 5.40 | 00:00:00 | | 2005-02-14 | 1,257,000 | 5.40 | 5.40 | 5.10 | 5.10 | 00:00:00 | | 2005-02-15 | 1,238,000 | 5.10 | 5.20 | 4.95 | 5.07 | 00:00:00 | | 2005-02-16 | 2,056,000 | 5.07 | 5.07 | 4.85 | 4.92 | 00:00:00 | | 2005-02-17 | 1,045,000 | 5.05 | 5.08 | 4.88 | 5.04 | 00:00:00 | | 2005-02-18 | 1,174,000 | 5.00 | 5.00 | 4.87 | 4.87 | 00:00:00 | | 2005-02-21 | 795,000 | 4.96 | 4.98 | 4.88 | 4.95 | 00:00:00 | | 2005-02-22 | 1,703,000 | 4.97 | 4.98 | 4.79 | 4.85 | 00:00:00 | | 2005-02-23 | 1,580,000 | 4.89 | 4.91 | 4.78 | 4.80 | 00:00:00 | | 2005-02-24 | 974,000 | 4.85 | 5.08 | 4.85 | 5.07 | 00:00:00 | | 2005-02-25 | 1,324,000 | 5.07 | 5.19 | 5.00 | 5.03 | 00:00:00 | | 2005-02-28 | 495,000 | 5.05 | 5.05 | 4.90 | 5.03 | 00:00:00 | | 2005-03-01 | 568,000 | 4.96 | 4.96 | 4.81 | 4.81 | 00:00:00 | | 2005-03-02 | 255,000 | 4.83 | 5.00 | 4.83 | 4.98 | 00:00:00 | | 2005-03-03 | 453,000 | 5.11 | 5.11 | 4.85 | 4.85 | 00:00:00 | | 2005-03-04 | 1,439,000 | 4.95 | 5.05 | 4.81 | 4.81 | 00:00:00 | | 2005-03-07 | 902,000 | 4.90 | 4.93 | 4.85 | 4.89 | 00:00:00 | | 2005-03-08 | 674,000 | 4.84 | 4.92 | 4.83 | 4.85 | 00:00:00 | | 2005-03-09 | 390,000 | 4.85 | 4.98 | 4.81 | 4.83 | 00:00:00 | | 2005-03-10 | 389,000 | 4.83 | 4.91 | 4.81 | 4.91 | 00:00:00 | | 2005-03-11 | 1,307,000 | 4.96 | 5.02 | 4.86 | 4.87 | 00:00:00 | | 2005-03-14 | 469,000 | 4.86 | 4.91 | 4.82 | 4.85 | 00:00:00 | | 2005-03-15 | 934,000 | 4.91 | 4.92 | 4.70 | 4.76 | 00:00:00 | | 2005-03-16 | 489,000 | 4.75 | 4.85 | 4.64 | 4.78 | 00:00:00 | | 2005-03-17 | 475,000 | 4.72 | 4.79 | 4.68 | 4.75 | 00:00:00 | | 2005-03-18 | 781,000 | 4.74 | 4.80 | 4.69 | 4.69 | 00:00:00 | | 2005-03-21 | 231,000 | 4.69 | 4.76 | 4.66 | 4.66 | 00:00:00 | | 2005-03-22 | 657,000 | 4.66 | 4.72 | 4.32 | 4.44 | 00:00:00 | | 2005-03-23 | 693,000 | 4.46 | 4.46 | 4.36 | 4.40 | 00:00:00 | | 2005-03-24 | 1,355,000 | 4.46 | 4.60 | 4.35 | 4.45 | 00:00:00 | | 2005-03-25 | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
