KLABIN S/A PN N2 - Price History
Monthly price history for KLBN4.SA (KLABIN S/A PN N2)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | R$4.33 | R$4.33 |
April 2024 | R$4.58 | R$4.58 |
March 2024 | R$5.03 | R$5.03 |
February 2024 | R$4.51 | R$4.51 |
January 2024 | R$4.24 | R$4.27 |
December 2023 | R$4.37 | R$4.41 |
November 2023 | R$4.45 | R$4.52 |
October 2023 | R$4.22 | R$4.29 |
September 2023 | R$4.66 | R$4.79 |
August 2023 | R$4.46 | R$4.59 |
July 2023 | R$4.45 | R$4.63 |
June 2023 | R$4.21 | R$4.38 |
May 2023 | R$4.01 | R$4.17 |
April 2023 | R$3.60 | R$3.81 |
March 2023 | R$3.43 | R$3.63 |
February 2023 | R$3.68 | R$3.90 |
January 2023 | R$3.60 | R$3.88 |
December 2022 | R$3.74 | R$4.02 |
November 2022 | R$3.66 | R$3.94 |
October 2022 | R$4.02 | R$4.33 |
September 2022 | R$3.31 | R$3.64 |
August 2022 | R$3.43 | R$3.78 |
July 2022 | R$3.57 | R$4 |
June 2022 | R$3.58 | R$4.02 |
May 2022 | R$3.86 | R$4.33 |
April 2022 | R$3.49 | R$3.97 |
March 2022 | R$4.10 | R$4.66 |
February 2022 | R$3.91 | R$4.45 |
January 2022 | R$4.12 | R$4.76 |
December 2021 | R$4.33 | R$5 |
November 2021 | R$3.84 | R$4.44 |
October 2021 | R$3.76 | R$4.34 |
September 2021 | R$3.88 | R$4.56 |
August 2021 | R$4.27 | R$5.01 |
July 2021 | R$3.99 | R$4.68 |
June 2021 | R$4.27 | R$5.01 |
May 2021 | R$4.38 | R$5.14 |
April 2021 | R$4.69 | R$5.51 |
March 2021 | R$4.67 | R$5.48 |
February 2021 | R$5.01 | R$5.88 |
January 2021 | R$4.65 | R$5.46 |
December 2020 | R$4.44 | R$5.21 |
November 2020 | R$4.25 | R$4.99 |
October 2020 | R$4.04 | R$4.74 |
September 2020 | R$4 | R$4.70 |
August 2020 | R$4.29 | R$5.04 |
July 2020 | R$3.49 | R$4.10 |
June 2020 | R$3.49 | R$4.10 |
May 2020 | R$3.33 | R$3.91 |
April 2020 | R$3.01 | R$3.53 |
March 2020 | R$2.74 | R$3.22 |
February 2020 | R$3.32 | R$3.90 |
January 2020 | R$3.47 | R$4.08 |
December 2019 | R$3.02 | R$3.55 |
November 2019 | R$2.89 | R$3.43 |
October 2019 | R$2.52 | R$3.04 |
September 2019 | R$2.42 | R$2.93 |
August 2019 | R$2.38 | R$2.88 |
July 2019 | R$2.39 | R$2.93 |
June 2019 | R$2.50 | R$3.06 |
May 2019 | R$2.36 | R$2.89 |
April 2019 | R$2.44 | R$3.02 |
March 2019 | R$2.49 | R$3.08 |
February 2019 | R$2.52 | R$3.12 |
January 2019 | R$2.54 | R$3.15 |
December 2018 | R$2.28 | R$2.83 |
November 2018 | R$2.36 | R$2.97 |
October 2018 | R$2.46 | R$3.18 |
September 2018 | R$2.47 | R$3.19 |
August 2018 | R$2.50 | R$3.23 |
July 2018 | R$2.53 | R$3.30 |
June 2018 | R$2.40 | R$3.13 |
May 2018 | R$2.59 | R$3.38 |
April 2018 | R$2.54 | R$3.35 |
March 2018 | R$2.53 | R$3.33 |
February 2018 | R$2.38 | R$3.14 |
January 2018 | R$2.43 | R$3.23 |
December 2017 | R$2.36 | R$3.14 |
November 2017 | R$2.45 | R$3.26 |
October 2017 | R$2.54 | R$3.42 |
September 2017 | R$2.48 | R$3.34 |
August 2017 | R$2.29 | R$3.08 |
July 2017 | R$2.10 | R$2.82 |
June 2017 | R$2.10 | R$2.82 |
May 2017 | R$2.12 | R$2.86 |
April 2017 | R$2.09 | R$2.83 |
March 2017 | R$1.98 | R$2.68 |
February 2017 | R$2.03 | R$2.76 |
January 2017 | R$2.04 | R$2.80 |
December 2016 | R$2.08 | R$2.85 |
November 2016 | R$2.02 | R$2.77 |
October 2016 | R$2.07 | R$2.87 |
September 2016 | R$2.01 | R$2.78 |
August 2016 | R$1.87 | R$2.59 |
July 2016 | R$1.88 | R$2.61 |
June 2016 | R$1.65 | R$2.31 |
May 2016 | R$1.91 | R$2.67 |
April 2016 | R$2 | R$2.80 |
March 2016 | R$2.19 | R$3.08 |
February 2016 | R$2.40 | R$3.38 |
January 2016 | R$2.60 | R$3.68 |
December 2015 | R$2.69 | R$3.81 |
November 2015 | R$2.82 | R$4 |
October 2015 | R$2.90 | R$4.12 |
September 2015 | R$2.98 | R$4.25 |
August 2015 | R$2.70 | R$3.85 |
July 2015 | R$2.90 | R$4.14 |
June 2015 | R$2.63 | R$3.79 |
May 2015 | R$2.69 | R$3.87 |
April 2015 | R$2.54 | R$3.66 |
March 2015 | R$2.53 | R$3.64 |
February 2015 | R$2.18 | R$3.16 |
January 2015 | R$1.87 | R$2.71 |
December 2014 | R$1.99 | R$2.88 |
November 2014 | R$1.86 | R$2.69 |
October 2014 | R$1.66 | R$2.42 |
September 2014 | R$1.62 | R$2.37 |
August 2014 | R$1.55 | R$2.26 |
July 2014 | R$1.52 | R$2.25 |
June 2014 | R$1.48 | R$2.19 |
May 2014 | R$1.48 | R$2.19 |
April 2014 | R$1.55 | R$2.30 |
March 2014 | R$1.57 | R$2.33 |
February 2014 | R$1.50 | R$11.60 |
January 2014 | R$1.59 | R$12.34 |
December 2013 | R$1.58 | R$12.26 |
November 2013 | R$1.56 | R$12.10 |
October 2013 | R$1.47 | R$11.90 |
September 2013 | R$1.44 | R$11.66 |
August 2013 | R$1.52 | R$12.31 |
July 2013 | R$1.27 | R$11.08 |
June 2013 | R$1.27 | R$11.10 |
May 2013 | R$1.48 | R$12.97 |
April 2013 | R$1.56 | R$13.62 |
March 2013 | R$1.54 | R$13.95 |
February 2013 | R$1.46 | R$13.31 |
January 2013 | R$1.50 | R$13.65 |
December 2012 | R$1.41 | R$12.79 |
November 2012 | R$1.32 | R$12.04 |
October 2012 | R$1.27 | R$11.93 |
September 2012 | R$1.12 | R$10.60 |
August 2012 | R$0.97 | R$9.10 |
July 2012 | R$0.96 | R$9.05 |
June 2012 | R$0.89 | R$9.10 |
May 2012 | R$0.83 | R$8.50 |
April 2012 | R$0.89 | R$9.14 |
March 2012 | R$0.77 | R$8.44 |
February 2012 | R$0.78 | R$8.54 |
January 2012 | R$0.74 | R$8.10 |
December 2011 | R$0.73 | R$8 |
November 2011 | R$0.66 | R$7.22 |
October 2011 | R$0.58 | R$6.32 |
September 2011 | R$0.47 | R$5.20 |
August 2011 | R$0.45 | R$5.32 |
July 2011 | R$0.45 | R$5.29 |
June 2011 | R$0.45 | R$5.80 |
May 2011 | R$0.47 | R$6.01 |
April 2011 | R$0.48 | R$6.12 |
March 2011 | R$0.48 | R$6.60 |
February 2011 | R$0.45 | R$6.16 |
January 2011 | R$0.41 | R$5.68 |
December 2010 | R$0.43 | R$5.85 |
November 2010 | R$0.36 | R$4.90 |
October 2010 | R$0.34 | R$4.74 |
September 2010 | R$0.34 | R$4.70 |
August 2010 | R$0.33 | R$4.90 |
July 2010 | R$0.34 | R$5.12 |
June 2010 | R$0.31 | R$5 |
May 2010 | R$0.31 | R$4.99 |
April 2010 | R$0.34 | R$5.47 |
March 2010 | R$0.32 | R$5.47 |
February 2010 | R$0.28 | R$4.75 |
January 2010 | R$0.28 | R$4.88 |
December 2009 | R$0.31 | R$5.31 |
November 2009 | R$0.29 | R$4.89 |
October 2009 | R$0.23 | R$4.15 |
September 2009 | R$0.23 | R$4.20 |
August 2009 | R$0.20 | R$3.65 |
July 2009 | R$0.17 | R$3.34 |
June 2009 | R$0.15 | R$2.99 |
May 2009 | R$0.17 | R$3.38 |
April 2009 | R$0.14 | R$3.09 |
March 2009 | R$0.13 | R$2.85 |
February 2009 | R$0.14 | R$3.08 |
January 2009 | R$0.16 | R$3.50 |
December 2008 | R$0.15 | R$3.31 |
November 2008 | R$0.16 | R$3.39 |
October 2008 | R$0.16 | R$3.54 |
September 2008 | R$0.18 | R$3.96 |
August 2008 | R$0.20 | R$5.01 |
July 2008 | R$0.22 | R$5.38 |
June 2008 | R$0.24 | R$5.99 |
May 2008 | R$0.26 | R$6.43 |
April 2008 | R$0.26 | R$6.50 |
March 2008 | R$0.23 | R$5.80 |
February 2008 | R$0.20 | R$5.72 |
January 2008 | R$0.21 | R$6.09 |
December 2007 | R$0.23 | R$6.61 |
November 2007 | R$0.25 | R$7.08 |
October 2007 | R$0.25 | R$7.11 |
September 2007 | R$0.25 | R$7 |
August 2007 | R$0.20 | R$5.78 |
July 2007 | R$0.19 | R$6.38 |
June 2007 | R$0.20 | R$6.80 |
May 2007 | R$0.19 | R$6.35 |
April 2007 | R$0.18 | R$6.26 |
March 2007 | R$0.17 | R$5.70 |
February 2007 | R$0.15 | R$5.13 |
January 2007 | R$0.15 | R$5.11 |
December 2006 | R$0.15 | R$5.35 |
November 2006 | R$0.15 | R$5.20 |
October 2006 | R$0.13 | R$4.62 |
September 2006 | R$0.13 | R$4.62 |
August 2006 | R$0.12 | R$4.26 |
July 2006 | R$0.13 | R$4.72 |
June 2006 | R$0.14 | R$5.07 |
May 2006 | R$0.14 | R$4.95 |
April 2006 | R$0.15 | R$5.35 |
March 2006 | R$0.13 | R$4.78 |
February 2006 | R$0.14 | R$5 |
January 2006 | R$0.12 | R$4.31 |
December 2005 | R$0.11 | R$4.15 |
November 2005 | R$0.12 | R$4.30 |
October 2005 | R$0.12 | R$4.30 |
September 2005 | R$0.13 | R$4.60 |
August 2005 | R$0.12 | R$4.54 |
July 2005 | R$0.11 | R$4.01 |
June 2005 | R$0.11 | R$4.04 |
May 2005 | R$0.11 | R$4.04 |
April 2005 | R$0.10 | R$3.75 |
March 2005 | R$0.12 | R$4.42 |
February 2005 | R$0.13 | R$5.03 |
January 2005 | R$0.12 | R$4.81 |
December 2004 | R$0.14 | R$5.40 |
November 2004 | R$0.12 | R$4.80 |
October 2004 | R$0.12 | R$4.79 |
September 2004 | R$0.12 | R$4.78 |
August 2004 | R$0.12 | R$4.65 |
July 2004 | R$0.11 | R$4.36 |
June 2004 | R$0.10 | R$4.10 |
May 2004 | R$0.10 | R$3.95 |
April 2004 | R$0.09 | R$3.66 |
March 2004 | R$0.10 | R$4.19 |
February 2004 | R$0.10 | R$3.95 |
January 2004 | R$0.09 | R$3.65 |
December 2003 | R$0.09 | R$3.76 |
November 2003 | R$0.09 | R$3.58 |
October 2003 | R$0.07 | R$3 |
September 2003 | R$0.07 | R$3.05 |
August 2003 | R$0.07 | R$3.14 |
July 2003 | R$0.07 | R$2.86 |
June 2003 | R$0.07 | R$2.95 |
May 2003 | R$0.06 | R$2.60 |
April 2003 | R$0.05 | R$2.02 |
March 2003 | R$0.04 | R$1.83 |
February 2003 | R$0.03 | R$1.45 |
January 2003 | R$0.02 | R$1.06 |
December 2002 | R$0.02 | R$1.03 |
November 2002 | R$0.02 | R$1.01 |
October 2002 | R$0.02 | R$0.89 |
September 2002 | R$0.02 | R$0.85 |
August 2002 | R$0.02 | R$0.95 |
July 2002 | R$0.02 | R$0.90 |
June 2002 | R$0.02 | R$0.96 |
May 2002 | R$0.02 | R$1.08 |
April 2002 | R$0.02 | R$1.07 |
March 2002 | R$0.03 | R$1.11 |
February 2002 | R$0.03 | R$1.25 |
January 2002 | R$0.03 | R$1.15 |
KLBN4.SA
Price: R$4.33
Dividend Yield: 0.05%
Forward Dividend Yield: 8.27%
Payout Ratio: 73.11%
Dividend Per Share: 0.36 BRL
Earnings Per Share: 0.49 BRL
P/E Ratio: 8.08
Exchange: SAO
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 27.4 billion
Average Dividend Frequency: 5
Years Paying Dividends: 23