We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,320.06
(
-0.23%
)
US Tech 100
14,329.20
(
0.1%
)
Dow Jones
33,963.84
(
-0.31%
)
Brent Oil
92.485
(
0.0%
)
Bitcoin
26,580.71
(
0.00%
)
  1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Klabin Sa (KLBN4)

  7. Klabin Sa (KLBN4) Historical

KLBN4 Klabin Sa

4.81
-0.04 (-0.82%)
Sep 22 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

KLBN4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2023 4.81 -0.03 -0.62% 4.88 4.89 4.80 2,747,100
Sep 21 2023 4.84 0.00 +0.00% 4.81 4.89 4.78 0
Sep 21 2023 4.84 0.04 0.83% 4.81 4.89 4.78 2,947,700
Sep 20 2023 4.80 0.13 2.78% 4.65 4.82 4.65 2,576,500
Sep 19 2023 4.67 0.07 1.52% 4.62 4.67 4.59 1,260,800
Sep 18 2023 4.60 -0.03 -0.65% 4.63 4.65 4.57 1,425,600
Sep 15 2023 4.63 0.06 1.31% 4.57 4.66 4.54 1,998,700
Sep 14 2023 4.57 0.00 +0.00% 4.57 4.59 4.52 0
Sep 14 2023 4.57 0.04 0.88% 4.57 4.59 4.52 3,135,300
Sep 13 2023 4.53 -0.01 -0.22% 4.55 4.59 4.52 2,574,000
Sep 12 2023 4.54 0.04 0.89% 4.50 4.59 4.50 1,269,900
Sep 11 2023 4.50 0.05 1.12% 4.48 4.53 4.42 1,873,300
Sep 08 2023 4.45 -0.05 -1.11% 4.48 4.48 4.40 1,758,600
Sep 07 2023 4.50 0.00 +0.00% 4.60 4.61 4.48 0
Sep 06 2023 4.50 -0.10 -2.17% 4.60 4.61 4.48 2,442,400
Sep 05 2023 4.60 -0.05 -1.08% 4.64 4.65 4.59 1,107,800
Sep 04 2023 4.65 0.04 0.87% 4.61 4.65 4.58 1,275,200
Sep 01 2023 4.61 0.05 1.1% 4.61 4.63 4.56 1,813,200
Aug 31 2023 4.56 -0.05 -1.08% 4.61 4.62 4.53 2,857,900
Aug 30 2023 4.61 -0.03 -0.65% 4.64 4.67 4.60 4,008,700
Aug 29 2023 4.64 0.07 1.53% 4.59 4.64 4.59 1,537,200
Aug 28 2023 4.57 0.00 +0.00% 4.54 4.60 4.53 0
Aug 28 2023 4.57 0.03 0.66% 4.54 4.60 4.53 3,335,300
Aug 25 2023 4.54 0.06 1.34% 4.49 4.56 4.47 2,862,900
Aug 24 2023 4.48 0.00 +0.00% 4.53 4.53 4.45 0
Aug 24 2023 4.48 -0.03 -0.67% 4.53 4.53 4.45 3,389,400
Aug 23 2023 4.51 -0.01 -0.22% 4.52 4.54 4.46 2,815,100
Aug 22 2023 4.52 0.04 0.89% 4.47 4.52 4.46 2,452,000
Aug 21 2023 4.48 0.00 0.0% 4.51 4.52 4.41 1,909,900
Aug 18 2023 4.48 -0.02 -0.44% 4.50 4.54 4.47 3,613,400
Aug 17 2023 4.50 0.00 +0.00% 4.54 4.55 4.48 0
Aug 17 2023 4.50 -0.04 -0.88% 4.54 4.55 4.48 1,660,400
Aug 16 2023 4.54 -0.01 -0.22% 4.55 4.58 4.50 2,077,000
Aug 15 2023 4.55 0.00 +0.00% 4.60 4.60 4.50 0
Aug 15 2023 4.55 -0.02 -0.44% 4.60 4.60 4.50 2,027,300
Aug 14 2023 4.57 0.04 0.88% 4.57 4.59 4.51 1,839,300
Aug 11 2023 4.53 0.02 0.44% 4.51 4.55 4.48 1,048,700
Aug 10 2023 4.51 -0.01 -0.22% 4.51 4.55 4.48 1,105,400
Aug 09 2023 4.52 -0.05 -1.09% 4.57 4.58 4.45 2,339,000
Aug 08 2023 4.57 -0.10 -2.14% 4.68 4.69 4.57 1,313,800
Aug 07 2023 4.67 -0.07 -1.48% 4.69 4.70 4.62 2,416,700
Aug 04 2023 4.74 0.10 2.16% 4.66 4.78 4.66 3,633,200
Aug 03 2023 4.64 0.00 +0.00% 4.59 4.72 4.56 0
Aug 03 2023 4.64 0.06 1.31% 4.59 4.72 4.56 2,303,700
Aug 02 2023 4.58 0.02 0.44% 4.54 4.61 4.46 3,400,500
Aug 01 2023 4.56 -0.07 -1.51% 4.63 4.72 4.53 3,591,000
Jul 31 2023 4.63 0.08 1.76% 4.56 4.67 4.55 3,193,800
Jul 28 2023 4.55 0.05 1.11% 4.50 4.56 4.50 1,834,000
Jul 27 2023 4.50 0.05 1.12% 4.45 4.53 4.44 1,615,700
Jul 26 2023 4.45 0.07 1.6% 4.38 4.47 4.37 1,639,000
Jul 25 2023 4.38 0.03 0.69% 4.38 4.41 4.33 1,485,600
Jul 24 2023 4.35 0.12 2.84% 4.22 4.37 4.19 2,113,300
Jul 21 2023 4.23 0.01 0.24% 4.22 4.25 4.19 2,126,000
Jul 20 2023 4.22 0.03 0.72% 4.20 4.25 4.18 2,296,700
Jul 19 2023 4.19 -0.09 -2.1% 4.28 4.28 4.15 3,204,900
Jul 18 2023 4.28 0.00 0.0% 4.27 4.30 4.25 1,383,200
Jul 17 2023 4.28 0.00 +0.00% 4.29 4.31 4.25 0
Jul 17 2023 4.28 -0.01 -0.23% 4.29 4.31 4.25 1,805,800
Jul 14 2023 4.29 -0.01 -0.23% 4.32 4.33 4.26 1,379,000
Jul 13 2023 4.30 0.02 0.47% 4.28 4.32 4.25 1,318,900
Jul 12 2023 4.28 -0.04 -0.93% 4.31 4.32 4.25 1,976,000
Jul 11 2023 4.32 0.00 0.0% 4.33 4.34 4.27 1,745,900
Jul 10 2023 4.32 -0.05 -1.14% 4.39 4.40 4.31 1,628,000
Jul 07 2023 4.37 0.03 0.69% 4.34 4.40 4.30 1,499,700
Jul 06 2023 4.34 -0.06 -1.36% 4.35 4.37 4.26 5,402,600
Jul 05 2023 4.40 -0.03 -0.68% 4.43 4.44 4.37 1,839,700
Jul 04 2023 4.43 0.05 1.14% 4.38 4.44 4.38 2,153,600
Jul 03 2023 4.38 0.02 0.46% 4.38 4.44 4.36 2,258,800
Jun 30 2023 4.36 0.03 0.69% 4.34 4.41 4.31 2,016,700
Jun 29 2023 4.33 -0.03 -0.69% 4.35 4.36 4.29 2,628,400
Jun 28 2023 4.36 -0.07 -1.58% 4.42 4.44 4.33 2,389,900
Jun 27 2023 4.43 -0.02 -0.45% 4.46 4.47 4.40 2,181,300
Jun 26 2023 4.45 -0.07 -1.55% 4.52 4.53 4.45 1,450,200
Your Recent History
BOV
KLBN4
KLABIN PN
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

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

V: D: 20230924 08:20:59