ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

KLBN4 Klabin Sa

4.31
0.04 (0.94%)
21 May 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Klabin Sa KLBN4 Bovespa Preference Share
  Price Change Price Change % Share Price Last Trade
0.04 0.94% 4.31 06:56:29
Open Price Low Price High Price Close Price Previous Close
4.28 4.28 4.37 4.31 4.27
more quote information »

KLBN4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.334.374.254.321,214,860-0.02-0.461894%
1 Month4.934.934.174.491,510,142-0.62-12.58%
3 Months4.325.084.174.651,511,069-0.01-0.231481%
6 Months4.615.084.094.441,987,943-0.30-6.51%
1 Year4.375.084.084.472,010,017-0.06-1.37%
3 Years5.265.263.484.211,938,175-0.95-18.06%
5 Years2.886.252.354.261,776,1701.4349.65%

KLBN4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
18 May 2024 4.26 -0.10 -2.29% 4.34 4.35 4.26 1,422,000
17 May 2024 4.36 0.02 0.46% 4.34 4.36 4.30 1,261,700
16 May 2024 4.34 0.03 0.70% 4.31 4.34 4.25 1,071,700
15 May 2024 4.31 -0.05 -1.15% 4.32 4.37 4.28 1,289,800
14 May 2024 4.36 0.04 0.93% 4.33 4.36 4.31 1,029,100
11 May 2024 4.32 -0.03 -0.69% 4.35 4.35 4.28 1,214,800
10 May 2024 4.35 0.02 0.46% 4.32 4.38 4.26 1,461,800
09 May 2024 4.33 0.05 1.17% 4.27 4.37 4.23 2,099,000
08 May 2024 4.28 -0.35 -7.56% 4.27 4.28 4.17 4,182,600
07 May 2024 4.63 -0.09 -1.91% 4.69 4.70 4.59 1,966,000
04 May 2024 4.72 0.05 1.07% 4.68 4.72 4.67 1,627,800
03 May 2024 4.67 0.08 1.74% 4.59 4.70 4.59 1,300,500
01 May 2024 4.59 -0.04 -0.86% 4.63 4.66 4.58 1,679,500
30 Apr 2024 4.63 0.00 0.00% 4.63 4.64 4.59 838,600
27 Apr 2024 4.63 0.01 0.22% 4.64 4.70 4.61 1,281,300
26 Apr 2024 4.62 -0.11 -2.33% 4.67 4.69 4.61 1,301,400
25 Apr 2024 4.73 -0.07 -1.46% 4.77 4.80 4.70 823,400
24 Apr 2024 4.80 -0.02 -0.41% 4.82 4.83 4.72 1,513,100
23 Apr 2024 4.82 -0.09 -1.83% 4.93 4.93 4.81 1,328,600

Your Recent History

Delayed Upgrade Clock