Klabin Sa Historical Data - KLBN11T | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Klabin Sa (KLBN11T)
Klabin Sa (KLBN11T) Historical

Klabin Sa (KLBN11T)

21.36

0.12

( 0.56% )

Updated: 11:12:29

Delayed by 15 minutes

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739827740	21.54	0	0.00	21.54	21.54	21.54	0
1739568540	21.54	0	0.00	21.54	21.54	21.54	0
1739482140	21.54	0.12	0.56	21.52	21.54	21.52	235
1739395740	21.42	-0.44	-2.01	21.41	21.42	21.41	300
1739309340	21.86	0	0.00	21.86	21.86	21.86	0
1739222940	21.86	0.02	0.09	21.85	21.86	21.85	500
1738963800	21.84	0	0.00	21.84	21.84	21.84	0
1738877400	21.84	0	0.00	21.84	21.84	21.84	0
1738791000	21.84	0	0.00	21.84	21.84	21.84	0
1738704600	21.84	-1.67	-7.10	21.95	21.96	21.83	200
1738618200	23.51	0	0.00	23.51	23.51	23.51	0
1738359000	23.51	0	0.00	23.51	23.51	23.51	0
1738272600	23.51	0	0.00	23.51	23.51	23.51	0
1738186200	23.51	0	0.00	23.51	23.51	23.51	0
1738099800	23.51	0	0.00	23.51	23.51	23.51	0
1738013400	23.51	0	0.00	23.51	23.51	23.51	0
1737754200	23.51	0	0.00	23.51	23.51	23.51	0
1737667800	23.51	0	0.00	23.51	23.51	23.51	0
1737581400	23.51	1.55	7.06	22.13	23.51	22.11	5300
1737494940	21.96	0	0.00	21.96	21.96	21.96	0
1737408540	21.96	0	0.00	21.96	21.96	21.96	0
1737149340	21.96	0	0.00	21.96	21.96	21.96	0
1737062940	21.96	0	0.00	21.96	21.96	21.96	0
1736976540	21.96	-0.23	-1.04	21.51	21.96	21.51	300
1736890140	22.19	-0.21	-0.94	22.08	22.19	22.08	200
1736803740	22.4	0	0.00	22.4	22.4	22.4	0
1736544540	22.4	0	0.00	22.4	22.4	22.4	0
1736458140	22.4	-0.94	-4.03	22.39	22.4	22.39	200
1736371740	23.34	0	0.00	23.34	23.34	23.34	0
1736285340	23.34	0	0.00	23.34	23.34	23.34	0
1736198940	23.34	-0.48	-2.02	22.68	23.34	22.68	114
1735939800	23.82	0	0.00	23.82	23.82	23.82	0
1735853400	23.82	0	0.00	23.82	23.82	23.82	0
1735594200	23.82	0	0.00	23.82	23.82	23.82	0
1735335000	23.82	0	0.00	23.82	23.82	23.82	0
1735248600	23.82	0	0.00	23.82	23.82	23.82	0
1734989400	23.82	0	0.00	23.82	23.82	23.82	0
1734730200	23.82	0	0.00	23.82	23.82	23.82	0
1734643800	23.82	0	0.00	23.82	23.82	23.82	0
1734557400	23.82	-0.24	-1.00	23.81	23.82	23.81	200
1734470940	24.06	0.85	3.66	24.05	24.06	24.05	200
1734384540	23.21	0	0.00	23.21	23.21	23.21	0
1734125340	23.21	0	0.00	23.21	23.21	23.21	0
1734038940	23.21	0	0.00	23.21	23.21	23.21	0
1733952540	23.21	0	0.00	23.21	23.21	23.21	0
1733866140	23.21	-0.2	-0.85	23.44	23.57	23.2	600
1733779800	23.41	0	0.00	23.41	23.41	23.41	0
1733520600	23.41	0	0.00	23.41	23.41	23.41	0
1733434200	23.41	1.94	9.04	23.65	23.85	23.4	6850
1733347740	21.47	0	0.00	21.47	21.47	21.47	0
1733261340	21.47	0	0.00	21.47	21.47	21.47	0
1733174940	21.47	0	0.00	21.47	21.47	21.47	0
1732915740	21.47	0	0.00	21.47	21.47	21.47	0
1732829340	21.47	0	0.00	21.47	21.47	21.47	0
1732742940	21.47	0	0.00	21.47	21.47	21.47	0
1732656540	21.47	0	0.00	21.47	21.47	21.47	0
1732570140	21.47	0	0.00	21.47	21.47	21.47	0
1732310940	21.47	0.8	3.87	21.22	21.47	21.22	43700
1732224600	20.67	0	0.00	20.67	20.67	20.67	0
1732051800	20.67	0.01	0.05	20.66	20.67	20.66	100
1731934800	20.66	0	0.00	20.66	20.66	20.66	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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