|
 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 | | 2005-09-09 | 839,000 | 4.69 | 4.73 | 4.67 | 4.68 | 00:00:00 | | 2005-09-12 | 1,303,000 | 4.67 | 4.79 | 4.61 | 4.67 | 00:00:00 | | 2005-09-13 | 2,169,000 | 4.68 | 4.73 | 4.55 | 4.59 | 00:00:00 | | 2005-09-14 | 2,169,000 | 4.69 | 4.69 | 4.49 | 4.51 | 00:00:00 | | 2005-09-15 | 1,363,000 | 4.60 | 4.65 | 4.44 | 4.44 | 00:00:00 | | 2005-09-16 | 707,000 | 4.50 | 4.56 | 4.47 | 4.55 | 00:00:00 | | 2005-09-19 | 925,000 | 4.57 | 4.66 | 4.57 | 4.60 | 00:00:00 | | 2005-09-20 | 1,035,000 | 4.66 | 4.70 | 4.61 | 4.66 | 00:00:00 | | 2005-09-21 | 1,420,000 | 4.59 | 4.66 | 4.54 | 4.55 | 00:00:00 | | 2005-09-22 | 1,512,000 | 4.62 | 4.75 | 4.41 | 4.60 | 00:00:00 | | 2005-09-23 | 966,000 | 4.66 | 4.67 | 4.58 | 4.64 | 00:00:00 | | 2005-09-26 | 1,416,000 | 4.61 | 4.67 | 4.55 | 4.64 | 00:00:00 | | 2005-09-27 | 1,045,000 | 4.64 | 4.64 | 4.50 | 4.60 | 00:00:00 | | 2005-09-28 | 2,171,000 | 4.65 | 4.67 | 4.60 | 4.66 | 00:00:00 | | 2005-09-29 | 3,437,000 | 4.64 | 4.64 | 4.57 | 4.59 | 00:00:00 | | 2005-09-30 | 758,000 | 4.62 | 4.63 | 4.56 | 4.60 | 00:00:00 | | 2005-10-03 | 1,517,000 | 4.56 | 4.63 | 4.49 | 4.57 | 00:00:00 | | 2005-10-04 | 1,065,000 | 4.50 | 4.54 | 4.43 | 4.50 | 00:00:00 | | 2005-10-05 | 616,000 | 4.50 | 4.50 | 4.33 | 4.33 | 00:00:00 | | 2005-10-06 | 1,418,000 | 4.25 | 4.40 | 4.00 | 4.04 | 00:00:00 | | 2005-10-07 | 2,130,000 | 4.04 | 4.17 | 4.03 | 4.14 | 00:00:00 | | 2005-10-10 | 1,852,000 | 4.14 | 4.23 | 4.14 | 4.20 | 00:00:00 | | 2005-10-11 | 712,000 | 4.21 | 4.33 | 4.10 | 4.26 | 00:00:00 | | 2005-10-12 | 0 | 4.26 | 4.26 | 4.26 | 4.26 | 00:00:00 | | 2005-10-13 | 1,405,000 | 4.13 | 4.13 | 4.00 | 4.04 | 00:00:00 | | 2005-10-14 | 1,448,000 | 4.08 | 4.08 | 3.97 | 4.04 | 00:00:00 | | 2005-10-17 | 1,403,000 | 4.05 | 4.10 | 3.97 | 4.08 | 00:00:00 | | 2005-10-18 | 430,000 | 4.09 | 4.09 | 3.94 | 3.94 | 00:00:00 | | 2005-10-19 | 823,000 | 3.93 | 4.04 | 3.92 | 3.96 | 00:00:00 | | 2005-10-20 | 1,427,000 | 4.04 | 4.10 | 3.70 | 3.75 | 00:00:00 | | 2005-10-21 | 1,455,000 | 3.83 | 3.97 | 3.81 | 3.89 | 00:00:00 | | 2005-10-24 | 2,283,000 | 3.96 | 4.06 | 3.90 | 4.06 | 00:00:00 | | 2005-10-25 | 719,000 | 4.02 | 4.11 | 4.01 | 4.10 | 00:00:00 | | 2005-10-26 | 431,000 | 4.03 | 4.09 | 4.02 | 4.07 | 00:00:00 | | 2005-10-27 | 1,565,000 | 4.04 | 4.04 | 3.95 | 4.04 | 00:00:00 | | 2005-10-28 | 401,000 | 4.04 | 4.15 | 4.04 | 4.11 | 00:00:00 | | 2005-10-31 | 1,523,000 | 4.14 | 4.31 | 4.13 | 4.30 | 00:00:00 | | 2005-11-01 | 1,775,000 | 4.25 | 4.41 | 4.25 | 4.38 | 00:00:00 | | 2005-11-02 | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 00:00:00 | | 2005-11-03 | 3,336,000 | 4.44 | 4.48 | 4.32 | 4.40 | 00:00:00 | | 2005-11-04 | 974,000 | 4.32 | 4.41 | 4.32 | 4.36 | 00:00:00 | | 2005-11-07 | 3,162,000 | 4.34 | 4.40 | 4.31 | 4.36 | 00:00:00 | | 2005-11-08 | 1,411,000 | 4.32 | 4.42 | 4.27 | 4.39 | 00:00:00 | | 2005-11-09 | 333,000 | 4.39 | 4.39 | 4.27 | 4.30 | 00:00:00 | | 2005-11-10 | 833,000 | 4.29 | 4.34 | 4.22 | 4.29 | 00:00:00 | | 2005-11-11 | 211,000 | 4.20 | 4.29 | 4.19 | 4.25 | 00:00:00 | | 2005-11-14 | 272,000 | 4.25 | 4.25 | 4.11 | 4.11 | 00:00:00 | | 2005-11-15 | 0 | 4.11 | 4.11 | 4.11 | 4.11 | 00:00:00 | | 2005-11-16 | 430,000 | 4.12 | 4.27 | 4.12 | 4.27 | 00:00:00 | | 2005-11-17 | 1,950,000 | 4.27 | 4.29 | 4.19 | 4.27 | 00:00:00 | | 2005-11-18 | 1,509,000 | 4.27 | 4.30 | 4.19 | 4.19 | 00:00:00 | | 2005-11-21 | 536,000 | 4.28 | 4.30 | 4.24 | 4.30 | 00:00:00 | | 2005-11-22 | 2,268,000 | 4.34 | 4.36 | 4.14 | 4.30 | 00:00:00 | | 2005-11-23 | 445,000 | 4.30 | 4.37 | 4.25 | 4.37 | 00:00:00 | | 2005-11-24 | 1,287,000 | 4.35 | 4.45 | 4.17 | 4.28 | 00:00:00 | | 2005-11-25 | 842,000 | 4.29 | 4.38 | 4.28 | 4.38 | 00:00:00 | | 2005-11-28 | 713,000 | 4.39 | 4.46 | 4.32 | 4.39 | 00:00:00 | | 2005-11-29 | 2,104,000 | 4.41 | 4.41 | 4.35 | 4.40 | 00:00:00 | | 2005-11-30 | 841,000 | 4.37 | 4.39 | 4.25 | 4.30 | 00:00:00 | | 2005-12-01 | 1,268,000 | 4.38 | 4.38 | 4.29 | 4.29 | 00:00:00 | | 2005-12-02 | 452,000 | 4.30 | 4.31 | 4.24 | 4.27 | 00:00:00 | | 2005-12-05 | 1,386,000 | 4.14 | 4.28 | 4.10 | 4.14 | 00:00:00 | | 2005-12-06 | 1,183,000 | 4.14 | 4.24 | 4.10 | 4.14 | 00:00:00 | | 2005-12-07 | 1,573,000 | 4.10 | 4.20 | 4.06 | 4.10 | 00:00:00 | | 2005-12-08 | 1,784,000 | 4.16 | 4.30 | 4.14 | 4.16 | 00:00:00 | | 2005-12-09 | 635,000 | 4.26 | 4.26 | 4.19 | 4.26 | 00:00:00 | | 2005-12-12 | 1,167,000 | 4.19 | 4.31 | 4.15 | 4.19 | 00:00:00 | | 2005-12-13 | 793,000 | 4.17 | 4.21 | 4.15 | 4.17 | 00:00:00 | | 2005-12-14 | 1,289,000 | 4.24 | 4.29 | 4.16 | 4.24 | 00:00:00 | | 2005-12-15 | 501,000 | 4.18 | 4.30 | 4.18 | 4.18 | 00:00:00 | | 2005-12-16 | 347,000 | 4.20 | 4.24 | 4.16 | 4.20 | 00:00:00 | | 2005-12-19 | 888,000 | 4.14 | 4.22 | 4.08 | 4.14 | 00:00:00 | | 2005-12-20 | 993,000 | 4.10 | 4.14 | 4.08 | 4.10 | 00:00:00 | | 2005-12-21 | 2,804,000 | 4.09 | 4.15 | 4.03 | 4.09 | 00:00:00 | | 2005-12-22 | 1,285,000 | 4.12 | 4.12 | 3.97 | 4.12 | 00:00:00 | | 2005-12-23 | 1,264,000 | 4.12 | 4.15 | 4.03 | 4.12 | 00:00:00 | | 2005-12-26 | 236,000 | 4.19 | 4.19 | 4.06 | 4.19 | 00:00:00 | | 2005-12-27 | 637,000 | 4.20 | 4.22 | 4.11 | 4.20 | 00:00:00 | | 2005-12-28 | 1,066,000 | 4.18 | 4.18 | 4.08 | 4.18 | 00:00:00 | | 2005-12-29 | 949,000 | 4.15 | 4.19 | 4.08 | 4.15 | 00:00:00 | | 2005-12-30 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2006-01-02 | 523,000 | 4.09 | 4.13 | 4.05 | 4.09 | 00:00:00 | | 2006-01-03 | 1,800,000 | 4.28 | 4.28 | 4.11 | 4.28 | 00:00:00 | | 2006-01-04 | 1,960,000 | 4.38 | 4.40 | 4.25 | 4.38 | 00:00:00 | | 2006-01-05 | 1,068,000 | 4.36 | 4.38 | 4.30 | 4.36 | 00:00:00 | | 2006-01-06 | 1,927,000 | 4.38 | 4.42 | 4.33 | 4.38 | 00:00:00 | | 2006-01-09 | 1,350,000 | 4.29 | 4.39 | 4.29 | 4.38 | 00:00:00 | | 2006-01-10 | 1,923,000 | 4.30 | 4.33 | 4.20 | 4.30 | 00:00:00 | | 2006-01-11 | 2,002,000 | 4.35 | 4.36 | 4.25 | 4.29 | 00:00:00 | | 2006-01-12 | 956,000 | 4.26 | 4.29 | 4.17 | 4.18 | 00:00:00 | | 2006-01-13 | 991,000 | 4.19 | 4.25 | 4.12 | 4.21 | 00:00:00 | | 2006-01-16 | 457,000 | 4.21 | 4.27 | 4.16 | 4.27 | 00:00:00 | | 2006-01-17 | 1,651,000 | 4.27 | 4.30 | 4.20 | 4.28 | 00:00:00 | | 2006-01-18 | 1,339,000 | 4.19 | 4.33 | 4.19 | 4.27 | 00:00:00 | | 2006-01-19 | 2,414,000 | 4.35 | 4.42 | 4.30 | 4.40 | 00:00:00 | | 2006-01-20 | 1,017,000 | 4.30 | 4.40 | 4.26 | 4.30 | 00:00:00 | | 2006-01-23 | 991,000 | 4.25 | 4.28 | 4.11 | 4.25 | 00:00:00 | | 2006-01-24 | 1,389,000 | 4.27 | 4.37 | 4.23 | 4.30 | 00:00:00 | | 2006-01-25 | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2006-01-26 | 1,658,000 | 4.30 | 4.42 | 4.29 | 4.42 | 00:00:00 | | 2006-01-27 | 1,587,000 | 4.42 | 4.46 | 4.32 | 4.32 | 00:00:00 | | 2006-01-30 | 730,000 | 4.32 | 4.40 | 4.26 | 4.37 | 00:00:00 | | 2006-01-31 | 1,940,000 | 4.35 | 4.35 | 4.28 | 4.31 | 00:00:00 | | 2006-02-01 | 1,777,000 | 4.25 | 4.45 | 4.25 | 4.31 | 00:00:00 | | 2006-02-02 | 2,074,000 | 4.40 | 4.40 | 4.22 | 4.25 | 00:00:00 | | 2006-02-03 | 865,000 | 4.24 | 4.43 | 4.23 | 4.33 | 00:00:00 | | 2006-02-06 | 1,102,000 | 4.25 | 4.39 | 4.25 | 4.26 | 00:00:00 | | 2006-02-07 | 1,651,000 | 4.22 | 4.28 | 4.21 | 4.25 | 00:00:00 | | 2006-02-08 | 868,000 | 4.26 | 4.35 | 4.26 | 4.30 | 00:00:00 | | 2006-02-09 | 2,285,000 | 4.27 | 4.32 | 4.27 | 4.30 | 00:00:00 | | 2006-02-10 | 1,111,000 | 4.37 | 4.44 | 4.30 | 4.30 | 00:00:00 | | 2006-02-13 | 3,081,000 | 4.33 | 4.35 | 4.17 | 4.17 | 00:00:00 | | 2006-02-14 | 3,806,000 | 4.06 | 4.26 | 4.02 | 4.18 | 00:00:00 | | 2006-02-15 | 2,962,000 | 4.16 | 4.43 | 4.11 | 4.37 | 00:00:00 | | 2006-02-16 | 3,464,000 | 4.31 | 4.65 | 4.31 | 4.65 | 00:00:00 | | 2006-02-17 | 9,381,000 | 4.68 | 5.12 | 4.51 | 4.51 | 00:00:00 | | 2006-02-20 | 670,000 | 4.53 | 4.68 | 4.40 | 4.47 | 00:00:00 | | 2006-02-21 | 3,594,000 | 4.43 | 4.66 | 4.40 | 4.40 | 00:00:00 | | 2006-02-22 | 1,063,000 | 4.50 | 4.59 | 4.40 | 4.56 | 00:00:00 | | 2006-02-23 | 2,208,000 | 4.90 | 4.87 | 4.49 | 4.71 | 00:00:00 | | 2006-02-24 | 2,247,000 | 4.90 | 5.05 | 4.76 | 4.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
