Kimberly-Clark Corporation (BVMF:KMBB34)
Brazil · Delayed Price · Currency is BRL 640.00
-11.95 (-1.83%)
Last updated: Oct 8, 2025, 4:26 PM GMT-3
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -1.83% | 10 |
| Sep 26, 2025 | 650.00 | 651.95 | 650.00 | 651.95 | 651.95 | -0.32% | 41 |
| Sep 23, 2025 | 661.50 | 661.50 | 654.06 | 654.06 | 654.06 | -1.49% | 3 |
| Sep 22, 2025 | 661.91 | 663.96 | 661.91 | 663.96 | 663.96 | -5.70% | 13 |
| Sep 4, 2025 | 704.40 | 704.40 | 704.07 | 704.07 | 699.63 | 1.19% | 20 |
| Aug 28, 2025 | 699.00 | 699.00 | 695.80 | 695.80 | 691.41 | -1.39% | 14 |
| Aug 27, 2025 | 707.70 | 707.70 | 705.60 | 705.60 | 701.15 | -0.42% | 3 |
| Aug 26, 2025 | 708.58 | 708.58 | 708.58 | 708.58 | 704.11 | -3.22% | 1 |
| Aug 20, 2025 | 732.19 | 732.19 | 732.19 | 732.19 | 727.57 | 2.40% | 1 |
| Aug 18, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 710.49 | - | 1 |
| Aug 15, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 710.49 | -2.74% | 120 |
| Aug 4, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | 730.52 | 3.75% | 2 |
| Jul 28, 2025 | 708.58 | 708.58 | 708.58 | 708.58 | 704.11 | 0.20% | 1 |
| Jul 21, 2025 | 707.16 | 707.16 | 707.16 | 707.16 | 702.70 | - | 3 |
| Jul 17, 2025 | 707.16 | 707.16 | 707.16 | 707.16 | 702.70 | -2.05% | 1 |
| Jul 11, 2025 | 721.97 | 721.97 | 721.97 | 721.97 | 717.42 | -1.79% | 1 |
| Jul 10, 2025 | 733.65 | 735.16 | 733.65 | 735.16 | 730.52 | 2.21% | 12 |
| Jul 9, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | 714.69 | - | 1 |
| Jun 23, 2025 | 711.42 | 719.23 | 711.42 | 719.23 | 714.69 | 2.64% | 36 |
| Jun 20, 2025 | 700.70 | 700.70 | 700.70 | 700.70 | 696.28 | -0.91% | 5 |
| Jun 18, 2025 | 707.16 | 707.16 | 707.16 | 707.16 | 702.70 | -0.19% | 2 |
| Jun 17, 2025 | 714.96 | 714.96 | 708.48 | 708.48 | 704.01 | -1.39% | 66 |
| Jun 16, 2025 | 729.00 | 729.00 | 718.50 | 718.50 | 713.97 | -2.24% | 14 |
| Jun 13, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 730.36 | - | 2 |
| Jun 11, 2025 | 734.00 | 735.00 | 734.00 | 735.00 | 730.36 | -0.71% | 159 |
| Jun 9, 2025 | 752.45 | 752.45 | 740.28 | 740.28 | 735.61 | -0.63% | 12 |
| Jun 5, 2025 | 758.94 | 760.00 | 737.88 | 745.00 | 735.78 | -6.88% | 616 |
| Jun 4, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 790.10 | 0.48% | 51 |
| Jun 3, 2025 | 800.00 | 800.00 | 796.19 | 796.19 | 786.34 | -2.90% | 90 |
| May 30, 2025 | 820.74 | 820.78 | 819.00 | 820.00 | 809.85 | 0.50% | 200 |
| May 29, 2025 | 810.00 | 815.88 | 808.70 | 815.88 | 805.78 | 1.28% | 752 |
| May 27, 2025 | 806.00 | 806.00 | 802.13 | 805.60 | 795.63 | -0.55% | 196 |
| May 26, 2025 | 810.07 | 810.07 | 810.07 | 810.07 | 800.04 | 1.13% | 30 |
| May 23, 2025 | 810.40 | 810.40 | 794.50 | 801.00 | 791.09 | 1.78% | 513 |
| May 16, 2025 | 787.02 | 787.02 | 787.02 | 787.02 | 777.28 | 6.28% | 5 |
| Apr 28, 2025 | 740.52 | 740.52 | 740.52 | 740.52 | 731.35 | -1.76% | 2 |
| Apr 24, 2025 | 753.16 | 753.81 | 750.88 | 753.81 | 744.48 | -8.12% | 9 |