|
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 | 2002-01-04 | 1,180,000 | 1.11 | 1.19 | 1.09 | 1.17 | 00:00:00 | 2002-01-07 | 628,000 | 1.17 | 1.24 | 1.13 | 1.24 | 00:00:00 | 2002-01-08 | 770,000 | 1.21 | 1.24 | 1.16 | 1.21 | 00:00:00 | 2002-01-09 | 422,000 | 1.19 | 1.22 | 1.17 | 1.19 | 00:00:00 | 2002-01-10 | 383,000 | 1.15 | 1.23 | 1.14 | 1.23 | 00:00:00 | 2002-01-11 | 380,000 | 1.19 | 1.28 | 1.19 | 1.26 | 00:00:00 | 2002-01-14 | 325,000 | 1.19 | 1.23 | 1.19 | 1.19 | 00:00:00 | 2002-01-15 | 505,000 | 1.20 | 1.20 | 1.16 | 1.19 | 00:00:00 | 2002-01-16 | 231,000 | 1.16 | 1.19 | 1.16 | 1.17 | 00:00:00 | 2002-01-17 | 158,000 | 1.16 | 1.20 | 1.15 | 1.17 | 00:00:00 | 2002-01-18 | 87,000 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | 2002-01-21 | 58,000 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | 2002-01-22 | 387,000 | 1.21 | 1.21 | 1.14 | 1.19 | 00:00:00 | 2002-01-23 | 100,000 | 1.17 | 1.20 | 1.14 | 1.17 | 00:00:00 | 2002-01-24 | 644,000 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | 2002-01-25 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | 2002-01-28 | 733,000 | 1.16 | 1.21 | 1.16 | 1.18 | 00:00:00 | 2002-01-29 | 439,000 | 1.20 | 1.21 | 1.14 | 1.14 | 00:00:00 | 2002-01-30 | 425,000 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | 2002-01-31 | 2,531,000 | 1.15 | 1.18 | 1.15 | 1.15 | 00:00:00 | 2002-02-01 | 134,000 | 1.16 | 1.17 | 1.11 | 1.12 | 00:00:00 | 2002-02-04 | 375,000 | 1.12 | 1.12 | 1.05 | 1.06 | 00:00:00 | 2002-02-05 | 460,000 | 1.09 | 1.15 | 1.07 | 1.15 | 00:00:00 | 2002-02-06 | 500,000 | 1.13 | 1.18 | 1.13 | 1.18 | 00:00:00 | 2002-02-07 | 331,000 | 1.19 | 1.19 | 1.16 | 1.16 | 00:00:00 | 2002-02-08 | 133,000 | 1.16 | 1.18 | 1.16 | 1.16 | 00:00:00 | 2002-02-11 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | 2002-02-12 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | 2002-02-13 | 1,011,000 | 1.18 | 1.20 | 1.14 | 1.16 | 00:00:00 | 2002-02-14 | 634,000 | 1.17 | 1.19 | 1.16 | 1.19 | 00:00:00 | 2002-02-15 | 142,000 | 1.19 | 1.19 | 1.17 | 1.18 | 00:00:00 | 2002-02-18 | 438,000 | 1.18 | 1.19 | 1.18 | 1.18 | 00:00:00 | 2002-02-19 | 628,000 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | 2002-02-20 | 352,000 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | 2002-02-21 | 452,000 | 1.20 | 1.22 | 1.19 | 1.21 | 00:00:00 | 2002-02-22 | 124,000 | 1.19 | 1.21 | 1.18 | 1.18 | 00:00:00 | 2002-02-25 | 1,220,000 | 1.20 | 1.27 | 1.20 | 1.27 | 00:00:00 | 2002-02-26 | 670,000 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2002-02-27 | 365,000 | 1.28 | 1.28 | 1.26 | 1.27 | 00:00:00 | 2002-02-28 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | 2002-03-01 | 1,467,000 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | 2002-03-04 | 540,000 | 1.30 | 1.30 | 1.27 | 1.29 | 00:00:00 | 2002-03-05 | 296,000 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | 2002-03-06 | 201,000 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | 2002-03-07 | 1,061,000 | 1.27 | 1.30 | 1.26 | 1.27 | 00:00:00 | 2002-03-08 | 871,000 | 1.27 | 1.27 | 1.24 | 1.26 | 00:00:00 | 2002-03-11 | 551,000 | 1.26 | 1.27 | 1.22 | 1.23 | 00:00:00 | 2002-03-12 | 834,000 | 1.24 | 1.27 | 1.23 | 1.27 | 00:00:00 | 2002-03-13 | 437,000 | 1.27 | 1.30 | 1.26 | 1.30 | 00:00:00 | 2002-03-14 | 90,000 | 1.30 | 1.30 | 1.27 | 1.28 | 00:00:00 | 2002-03-15 | 582,000 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | 2002-03-18 | 177,000 | 1.30 | 1.30 | 1.27 | 1.28 | 00:00:00 | 2002-03-19 | 703,000 | 1.29 | 1.29 | 1.25 | 1.26 | 00:00:00 | 2002-03-20 | 269,000 | 1.27 | 1.30 | 1.24 | 1.30 | 00:00:00 | 2002-03-21 | 208,000 | 1.25 | 1.25 | 1.22 | 1.24 | 00:00:00 | 2002-03-22 | 1,118,000 | 1.25 | 1.26 | 1.20 | 1.22 | 00:00:00 | 2002-03-25 | 175,000 | 1.24 | 1.22 | 1.17 | 1.17 | 00:00:00 | 2002-03-26 | 253,000 | 1.21 | 1.21 | 1.15 | 1.16 | 00:00:00 | 2002-03-27 | 230,000 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | 2002-03-28 | 139,000 | 1.14 | 1.15 | 1.10 | 1.11 | 00:00:00 | 2002-03-29 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | 2002-04-01 | 232,000 | 1.11 | 1.20 | 1.06 | 1.20 | 00:00:00 | 2002-04-02 | 94,000 | 1.19 | 1.19 | 1.13 | 1.15 | 00:00:00 | 2002-04-03 | 568,000 | 1.14 | 1.21 | 1.14 | 1.17 | 00:00:00 | 2002-04-04 | 245,000 | 1.17 | 1.19 | 1.14 | 1.15 | 00:00:00 | 2002-04-05 | 692,000 | 1.17 | 1.17 | 1.08 | 1.10 | 00:00:00 | 2002-04-08 | 35,000 | 1.09 | 1.12 | 1.08 | 1.12 | 00:00:00 | 2002-04-09 | 42,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | 2002-04-10 | 561,000 | 1.12 | 1.12 | 1.10 | 1.12 | 00:00:00 | 2002-04-11 | 109,000 | 1.12 | 1.12 | 1.08 | 1.08 | 00:00:00 | 2002-04-12 | 68,000 | 1.12 | 1.12 | 1.09 | 1.12 | 00:00:00 | 2002-04-15 | 314,000 | 1.10 | 1.12 | 1.06 | 1.10 | 00:00:00 | 2002-04-16 | 127,000 | 1.12 | 1.12 | 1.07 | 1.09 | 00:00:00 | 2002-04-17 | 1,145,000 | 1.10 | 1.14 | 1.10 | 1.12 | 00:00:00 | 2002-04-18 | 218,000 | 1.10 | 1.12 | 1.09 | 1.11 | 00:00:00 | 2002-04-19 | 174,000 | 1.10 | 1.12 | 1.08 | 1.10 | 00:00:00 | 2002-04-22 | 238,000 | 1.07 | 1.08 | 1.05 | 1.08 | 00:00:00 | 2002-04-23 | 235,000 | 1.08 | 1.10 | 1.05 | 1.08 | 00:00:00 | 2002-04-24 | 173,000 | 1.08 | 1.09 | 1.04 | 1.05 | 00:00:00 | 2002-04-25 | 343,000 | 1.03 | 1.04 | 1.00 | 1.04 | 00:00:00 | 2002-04-26 | 253,000 | 1.03 | 1.05 | 1.01 | 1.01 | 00:00:00 | 2002-04-29 | 335,000 | 1.03 | 1.04 | 1.00 | 1.00 | 00:00:00 | 2002-04-30 | 835,000 | 1.01 | 1.07 | 0.99 | 1.07 | 00:00:00 | 2002-05-01 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | 2002-05-02 | 495,000 | 1.02 | 1.03 | 0.98 | 0.98 | 00:00:00 | 2002-05-03 | 320,000 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | 2002-05-06 | 133,000 | 0.98 | 1.07 | 0.96 | 1.06 | 00:00:00 | 2002-05-07 | 519,000 | 1.00 | 1.07 | 0.97 | 0.99 | 00:00:00 | 2002-05-08 | 138,000 | 0.99 | 1.02 | 0.99 | 1.00 | 00:00:00 | 2002-05-09 | 141,000 | 0.98 | 0.98 | 0.93 | 0.93 | 00:00:00 | 2002-05-10 | 336,000 | 0.92 | 1.05 | 0.92 | 1.04 | 00:00:00 | 2002-05-13 | 91,000 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | 2002-05-14 | 254,000 | 1.00 | 1.08 | 1.00 | 1.05 | 00:00:00 | 2002-05-15 | 788,000 | 1.04 | 1.11 | 1.02 | 1.11 | 00:00:00 | 2002-05-16 | 344,000 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | 2002-05-17 | 285,000 | 1.15 | 1.15 | 1.11 | 1.11 | 00:00:00 | 2002-05-20 | 113,000 | 1.11 | 1.11 | 1.05 | 1.06 | 00:00:00 | 2002-05-21 | 145,000 | 1.10 | 1.10 | 1.07 | 1.09 | 00:00:00 | 2002-05-22 | 304,000 | 1.07 | 1.10 | 1.03 | 1.10 | 00:00:00 | 2002-05-23 | 89,000 | 1.04 | 1.07 | 1.04 | 1.07 | 00:00:00 | 2002-05-24 | 100,000 | 1.07 | 1.08 | 1.05 | 1.08 | 00:00:00 | 2002-05-27 | 262,000 | 1.08 | 1.10 | 1.05 | 1.06 | 00:00:00 | 2002-05-28 | 74,000 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | 2002-05-29 | 118,000 | 1.10 | 1.11 | 1.06 | 1.09 | 00:00:00 | 2002-05-30 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | 2002-05-31 | 39,000 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | 2002-06-03 | 607,000 | 1.07 | 1.07 | 1.02 | 1.04 | 00:00:00 | 2002-06-04 | 45,000 | 1.04 | 1.04 | 1.02 | 1.03 | 00:00:00 | 2002-06-05 | 892,000 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | 2002-06-06 | 780,000 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | 2002-06-07 | 421,000 | 0.93 | 0.99 | 0.93 | 0.98 | 00:00:00 | 2002-06-10 | 581,000 | 1.00 | 1.02 | 0.99 | 1.02 | 00:00:00 | 2002-06-11 | 338,000 | 1.02 | 1.03 | 0.95 | 0.97 | 00:00:00 | 2002-06-12 | 283,000 | 0.98 | 1.00 | 0.96 | 1.00 | 00:00:00 | 2002-06-13 | 540,000 | 1.00 | 1.03 | 0.99 | 0.99 | 00:00:00 | 2002-06-14 | 224,000 | 0.97 | 1.00 | 0.95 | 0.99 | 00:00:00 | 2002-06-17 | 774,000 | 1.00 | 1.05 | 0.97 | 1.04 | 00:00:00 | 2002-06-18 | 84,000 | 1.04 | 1.04 | 0.99 | 1.00 | 00:00:00 | 2002-06-19 | 315,000 | 0.96 | 1.03 | 0.96 | 0.97 | 00:00:00 | 2002-06-20 | 284,000 | 0.97 | 0.97 | 0.93 | 0.94 | 00:00:00 | 2002-06-21 | 336,000 | 0.96 | 0.99 | 0.89 | 0.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|