Kimberly-Clark Corporation (BVMF:KMBB34)
Brazil · Delayed Price · Currency is BRL 530.64
-9.90 (-1.83%)
Last updated: Jan 16, 2026, 3:44 PM GMT-3
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 531.06 | 541.45 | 531.06 | 540.54 | 540.54 | 2.09% | 356 |
| Jan 13, 2026 | 528.94 | 529.47 | 528.94 | 529.47 | 529.47 | 0.77% | 212 |
| Jan 9, 2026 | 524.70 | 527.35 | 524.70 | 525.40 | 525.40 | 1.04% | 579 |
| Jan 7, 2026 | 526.00 | 526.00 | 520.00 | 520.00 | 520.00 | -0.95% | 14 |
| Jan 6, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -1.08% | 78 |
| Jan 5, 2026 | 550.00 | 550.55 | 528.00 | 530.75 | 530.75 | -3.88% | 395 |
| Jan 2, 2026 | 550.50 | 552.20 | 545.75 | 552.20 | 552.20 | -0.68% | 82 |
| Dec 23, 2025 | 553.28 | 555.98 | 553.28 | 555.98 | 555.98 | 0.08% | 18 |
| Dec 19, 2025 | 555.52 | 555.52 | 555.52 | 555.52 | 555.52 | -0.30% | 1 |
| Dec 15, 2025 | 557.20 | 557.20 | 556.08 | 557.20 | 557.20 | -1.00% | 13 |
| Dec 12, 2025 | 562.80 | 562.80 | 562.80 | 562.80 | 562.80 | 0.99% | 1 |
| Dec 9, 2025 | 557.15 | 558.28 | 557.15 | 557.26 | 557.26 | 0.41% | 312 |
| Dec 8, 2025 | 557.80 | 558.32 | 554.96 | 554.96 | 554.96 | -4.41% | 121 |
| Nov 28, 2025 | 580.58 | 580.58 | 580.58 | 580.58 | 576.05 | 0.30% | 1 |
| Nov 26, 2025 | 578.82 | 578.82 | 578.82 | 578.82 | 574.31 | 1.96% | 10 |
| Nov 25, 2025 | 567.72 | 567.72 | 567.72 | 567.72 | 563.29 | 1.22% | 2 |
| Nov 24, 2025 | 560.88 | 560.88 | 560.88 | 560.88 | 556.51 | 1.87% | 300 |
| Nov 18, 2025 | 550.56 | 550.56 | 550.56 | 550.56 | 546.27 | 0.10% | 1 |
| Nov 14, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 545.71 | -0.79% | 1 |
| Nov 13, 2025 | 554.40 | 554.40 | 554.40 | 554.40 | 550.08 | 2.05% | 100 |
| Nov 12, 2025 | 543.26 | 543.26 | 543.26 | 543.26 | 539.02 | 0.18% | 3 |
| Nov 11, 2025 | 545.60 | 545.60 | 542.30 | 542.30 | 538.07 | -0.70% | 12 |
| Nov 10, 2025 | 553.37 | 553.37 | 546.13 | 546.13 | 541.87 | -1.21% | 3 |
| Nov 7, 2025 | 556.00 | 556.75 | 552.81 | 552.81 | 548.50 | 1.62% | 117 |
| Nov 6, 2025 | 533.00 | 544.00 | 533.00 | 544.00 | 539.76 | 1.55% | 138 |
| Nov 5, 2025 | 543.20 | 543.20 | 535.68 | 535.68 | 531.50 | -1.38% | 55 |
| Nov 4, 2025 | 550.00 | 550.00 | 537.00 | 543.20 | 538.96 | -1.08% | 795 |
| Nov 3, 2025 | 551.03 | 565.76 | 544.00 | 549.12 | 544.84 | -14.75% | 894 |
| Oct 31, 2025 | 642.20 | 644.15 | 642.20 | 644.15 | 639.13 | 1.23% | 60 |
| Oct 29, 2025 | 636.35 | 636.35 | 636.35 | 636.35 | 631.39 | -0.10% | 1 |
| Oct 23, 2025 | 645.26 | 645.26 | 633.50 | 637.00 | 632.03 | -1.24% | 97 |
| Oct 13, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 639.97 | 0.78% | 1 |
| Oct 8, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 635.01 | -1.83% | 10 |
| Sep 26, 2025 | 650.00 | 651.95 | 650.00 | 651.95 | 646.87 | -0.32% | 41 |
| Sep 23, 2025 | 661.50 | 661.50 | 654.06 | 654.06 | 648.96 | -1.49% | 3 |
| Sep 22, 2025 | 661.91 | 663.96 | 661.91 | 663.96 | 658.78 | -5.70% | 13 |
| Sep 4, 2025 | 704.40 | 704.40 | 704.07 | 704.07 | 694.17 | 1.19% | 20 |
| Aug 28, 2025 | 699.00 | 699.00 | 695.80 | 695.80 | 686.02 | -1.39% | 14 |
| Aug 27, 2025 | 707.70 | 707.70 | 705.60 | 705.60 | 695.68 | -0.42% | 3 |
| Aug 26, 2025 | 708.58 | 708.58 | 708.58 | 708.58 | 698.62 | -3.22% | 1 |
| Aug 20, 2025 | 732.19 | 732.19 | 732.19 | 732.19 | 721.90 | 2.40% | 1 |
| Aug 18, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 704.95 | - | 1 |
| Aug 15, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 704.95 | -2.74% | 120 |
| Aug 4, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | 724.83 | 3.75% | 2 |
| Jul 28, 2025 | 708.58 | 708.58 | 708.58 | 708.58 | 698.62 | 0.20% | 1 |
| Jul 21, 2025 | 707.16 | 707.16 | 707.16 | 707.16 | 697.22 | - | 3 |