Klabin Sa Historical Data - KLBN11F | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Klabin Sa (KLBN11F)
Klabin Sa (KLBN11F) Historical

Klabin Sa (KLBN11F)

20.68

0.17

( 0.83% )

Updated: 16:36:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718832540	20.54	0.1	0.49	20.49	20.55	20.26	20370
1718746200	20.44	0.09	0.44	20.34	20.58	20.21	22364
1718659800	20.35	-0.01	-0.05	20.25	20.5	20.18	27314
1718400600	20.36	-0.03	-0.15	20.39	20.45	20	28800
1718314200	20.39	0.03	0.15	20.41	20.56	20.34	19788
1718227800	20.36	-0.04	-0.20	20.4	20.59	19.84	32888
1718141400	20.4	0.44	2.20	19.95	20.41	19.85	27402
1718055000	19.96	-0.04	-0.20	20.03	20.05	19.81	41739
1717795800	20	-0.04	-0.20	20.07	20.11	19.83	43041
1717709400	20.04	0.13	0.65	19.9	20.17	19.66	46716
1717622940	19.91	-0.3	-1.48	20.25	20.35	19.82	45970
1717536600	20.21	-0.04	-0.20	20.27	20.44	20.06	32812
1717450200	20.25	-0.08	-0.39	20.45	20.53	20.16	38308
1717191000	20.33	-0.37	-1.79	20.75	20.75	20.19	43875
1717018140	20.7	-0.25	-1.19	20.91	20.93	20.47	33625
1716931740	20.95	-0.09	-0.43	21.08	21.19	20.76	28355
1716845340	21.04	0.02	0.10	20.95	21.13	20.88	25550
1716586200	21.02	0.21	1.01	20.76	21.04	20.66	29390
1716499800	20.81	-0.44	-2.07	21.05	21.28	20.65	38069
1716413340	21.25	-0.16	-0.75	21.45	21.45	20.92	43832
1716327000	21.41	-0.23	-1.06	21.67	21.7	21.35	36029
1716240600	21.64	0.31	1.45	21.41	21.84	21.37	30954
1715981400	21.33	-0.49	-2.25	21.84	21.92	21.28	36614
1715895000	21.82	0.11	0.51	21.75	21.82	21.46	39436
1715808600	21.71	0.21	0.98	21.55	21.76	21.28	26038
1715722200	21.5	-0.26	-1.19	21.7	21.87	21.4	23360
1715635800	21.76	0.16	0.74	21.53	21.81	21.53	24831
1715376600	21.6	-0.14	-0.64	21.76	21.84	21.35	29153
1715290140	21.74	0.21	0.98	21.47	21.88	21.25	32305
1715203800	21.53	0.23	1.08	20.93	21.8	20.85	42928
1715117400	21.3	-1.69	-7.35	21	21.3	20.63	56412
1715031000	22.99	-0.48	-2.05	23.1	23.25	22.85	34764
1714771800	23.47	0.14	0.60	23.23	23.57	23.17	29741
1714685400	23.33	0.3	1.30	23.19	23.36	23.04	33803
1714512600	23.03	-0.13	-0.56	23.16	23.28	22.88	24031
1714426200	23.16	0.09	0.39	23.1	23.24	22.92	22843
1714167000	23.07	-0.13	-0.56	23.25	23.49	23.05	23680
1714080540	23.2	-0.42	-1.78	23.4	23.4	23.03	28851
1713994200	23.62	-0.35	-1.46	23.95	24.03	23.53	18080
1713907800	23.97	-0.13	-0.54	24.01	24.09	23.55	24155
1713821340	24.1	-0.46	-1.87	24.55	24.62	24.04	25973
1713562200	24.56	0.45	1.87	24.19	24.57	24.04	19048
1713475800	24.11	-0.2	-0.82	24.36	24.5	24.01	22675
1713389400	24.31	-0.25	-1.02	24.54	24.65	24.26	20739
1713302940	24.56	0.06	0.24	24.45	24.8	24.26	22933
1713216600	24.5	-0.47	-1.88	24.92	24.93	24.34	24524
1712957400	24.97	-0.23	-0.91	25.21	25.26	24.87	20385
1712870940	25.2	0.12	0.48	25.2	25.25	24.85	18889
1712784540	25.08	-0.22	-0.87	25.3	25.38	24.93	20521
1712698140	25.3	0.49	1.98	24.89	25.34	24.87	26370
1712611740	24.81	0.04	0.16	24.7	25.07	24.5	22916
1712352600	24.77	-0.21	-0.84	24.94	24.98	24.46	20698
1712266140	24.98	0.37	1.50	24.66	25.17	24.58	17626
1712179740	24.61	-0.54	-2.15	25.01	25.15	24.47	23235
1712093400	25.15	-0.01	-0.04	25.1	25.2	24.61	25144
1712006940	25.16	-0.1	-0.40	25.26	25.3	24.84	33171
1711661400	25.26	0.17	0.68	25.15	25.35	24.94	23570
1711574940	25.09	0.35	1.41	24.75	25.32	24.75	24389
1711488540	24.74	0.57	2.36	24.17	24.8	24.02	21226
1711402140	24.17	-0.3	-1.23	24.47	24.57	23.95	24007
1711143000	24.47	-0.38	-1.53	24.81	24.97	24.12	21969
1711056600	24.85	0.05	0.20	24.76	25.22	24.74	26701
1710970200	24.8	0.37	1.51	24.43	24.8	24.29	25327

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions