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)

21.20

-0.04

( -0.19% )

Updated: 14:42:55

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
1739827800	21.13	-0.34	-1.58	21.5	21.55	21.1	25182
1739568600	21.47	0.33	1.56	21.29	21.66	21.02	20700
1739482140	21.14	-0.07	-0.33	21.14	21.16	20.94	22296
1739395740	21.21	0.07	0.33	21.16	21.69	20.78	34952
1739309400	21.14	-0.16	-0.75	21.38	21.67	21.12	19149
1739222940	21.3	-0.05	-0.23	21.24	21.44	21.18	23774
1738963800	21.35	-0.31	-1.43	21.77	21.8	21.12	25205
1738877340	21.66	0.18	0.84	21.61	21.74	21.43	23120
1738790940	21.48	-0.32	-1.47	21.75	21.77	21.41	26763
1738704600	21.8	-0.74	-3.28	22.54	22.68	21.48	30890
1738618200	22.54	0.04	0.18	22.44	22.69	22.28	25389
1738358940	22.5	-0.28	-1.23	22.58	22.73	22.5	19942
1738272540	22.78	0.68	3.08	22.13	22.79	22.11	19646
1738186200	22.1	-0.04	-0.18	22.32	22.39	22.1	14535
1738099740	22.14	-0.17	-0.76	22.19	22.34	22.1	17396
1738013340	22.31	0.14	0.63	22	22.47	21.74	22153
1737754200	22.17	0.15	0.68	22.01	22.17	21.8	16613
1737667740	22.02	0.21	0.96	21.7	22.04	21.54	18024
1737581400	21.81	-0.52	-2.33	22.2	22.32	21.6	19934
1737495000	22.33	0.52	2.38	22.08	22.33	21.93	18517
1737408600	21.81	0.28	1.30	21.59	22.28	21.52	25128
1737149400	21.53	-0.01	-0.05	21.52	21.8	21.31	21778
1737062940	21.54	0	0.00	21.58	21.77	21.23	20854
1736976540	21.54	-0.1	-0.46	21.64	21.89	21.15	28694
1736890140	21.64	-0.31	-1.41	22.1	22.14	21.64	20936
1736803740	21.95	-0.12	-0.54	22.1	22.2	21.91	22921
1736544540	22.07	0.07	0.32	22.01	22.19	21.87	19686
1736458140	22	-0.21	-0.95	22.3	22.49	22	20248
1736371740	22.21	-0.3	-1.33	22.56	22.8	22.21	20682
1736285400	22.51	0.04	0.18	22.48	22.75	22.31	21104
1736198940	22.47	-0.13	-0.58	22.67	22.85	22.24	27376
1735939740	22.6	-0.33	-1.44	23.03	23.24	22.58	23780
1735853400	22.93	-0.22	-0.95	23.2	23.29	22.9	27791
1735594200	23.15	-0.08	-0.34	23.29	23.41	23.09	18936
1735334940	23.23	-0.2	-0.85	23.45	23.5	23.05	17974
1735248540	23.43	0.28	1.21	23.29	23.53	23	21951
1734989340	23.15	-0.11	-0.47	23.36	23.41	22.86	25778
1734730200	23.26	0.06	0.26	23.17	23.26	22.9	28097
1734643800	23.2	-0.04	-0.17	23.34	23.66	23.03	26867
1734557400	23.24	-0.56	-2.35	23.69	23.78	23.08	28187
1734470940	23.8	0.38	1.62	23.19	24.04	22.98	39108
1734384540	23.42	0.42	1.83	23.09	23.63	23.03	31539
1734125340	23	-0.04	-0.17	23.28	23.36	22.98	18764
1734039000	23.04	-0.14	-0.60	23.18	23.39	22.89	25271
1733952540	23.18	0.03	0.13	23.13	23.6	22.84	25520
1733866140	23.15	-0.4	-1.70	23.59	23.64	22.92	26578
1733779740	23.55	0.55	2.39	22.95	23.55	22.92	39028
1733520600	23	-0.16	-0.69	23.23	23.23	22.76	29194
1733434200	23.16	0.03	0.13	23.37	23.46	22.7	36172
1733347800	23.13	0.46	2.03	22.71	23.23	22.65	30918
1733261340	22.67	0.29	1.30	22.37	22.71	22.31	30441
1733174940	22.38	0.17	0.77	22.08	22.56	21.91	36423
1732915740	22.21	0.71	3.30	21.72	22.25	21.63	31059
1732829400	21.5	0.07	0.33	21.29	21.95	21.15	38865
1732743000	21.43	0.09	0.42	21.3	21.5	21.07	23058
1732656600	21.34	0.01	0.05	21.28	21.4	21.1	21867
1732570140	21.33	-0.26	-1.20	21.35	21.48	21.11	30611
1732310940	21.59	0.8	3.85	21	21.59	20.85	29705
1732224600	20.79	0.26	1.27	20.65	21.22	20.65	36782
1732051800	20.53	0.03	0.15	20.71	20.76	20.5	20600
1731965340	20.5	-0.03	-0.15	20.49	20.8	20.35	26254

American Vanadium

Schwab US Dividend Equity

BNP Paribas Issuance

Societe Generale Effekten

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