Kimberly-Clark Corporation (BVMF:KMBB34)
Brazil · Delayed Price · Currency is BRL 708.58
0.00 (0.00%)
At close: Jul 29, 2025, 4:55 PM GMT-3
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 708.58 | 708.58 | 708.58 | 708.58 | - | - | - |
| Jul 31, 2025 | 708.58 | 708.58 | 708.58 | 708.58 | - | - | - |
| Jul 30, 2025 | 708.58 | 708.58 | 708.58 | 708.58 | - | - | - |
| Jul 29, 2025 | 708.58 | 708.58 | 708.58 | 708.58 | - | - | - |
| Jul 28, 2025 | 708.58 | 708.58 | 708.58 | 708.58 | - | 0.20% | 1 |
| Jul 25, 2025 | 707.16 | 707.16 | 707.16 | 707.16 | - | - | - |
| Jul 24, 2025 | 707.16 | 707.16 | 707.16 | 707.16 | - | - | - |
| Jul 23, 2025 | 707.16 | 707.16 | 707.16 | 707.16 | - | - | - |
| Jul 22, 2025 | 707.16 | 707.16 | 707.16 | 707.16 | - | - | - |
| Jul 21, 2025 | 707.16 | 707.16 | 707.16 | 707.16 | - | - | 3 |
| Jul 18, 2025 | 707.16 | 707.16 | 707.16 | 707.16 | - | - | - |
| Jul 17, 2025 | 707.16 | 707.16 | 707.16 | 707.16 | - | -2.05% | 1 |
| Jul 16, 2025 | 721.97 | 721.97 | 721.97 | 721.97 | - | - | - |
| Jul 15, 2025 | 721.97 | 721.97 | 721.97 | 721.97 | - | - | - |
| Jul 14, 2025 | 721.97 | 721.97 | 721.97 | 721.97 | - | - | - |
| Jul 11, 2025 | 721.97 | 721.97 | 721.97 | 721.97 | - | -1.79% | 1 |
| Jul 10, 2025 | 733.65 | 735.16 | 733.65 | 735.16 | - | 2.21% | 12 |
| Jul 9, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | - | - | 1 |
| Jul 8, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | - | - | - |
| Jul 7, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | - | - | - |
| Jul 4, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | - | - | - |
| Jul 3, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | - | - | - |
| Jul 2, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | - | - | - |
| Jul 1, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | - | - | - |
| Jun 30, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | - | - | - |
| Jun 27, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | - | - | - |
| Jun 26, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | - | - | - |
| Jun 25, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | - | - | - |
| Jun 24, 2025 | 719.23 | 719.23 | 719.23 | 719.23 | - | - | - |
| Jun 23, 2025 | 711.42 | 719.23 | 711.42 | 719.23 | - | 2.64% | 36 |
| Jun 20, 2025 | 700.70 | 700.70 | 700.70 | 700.70 | - | -0.91% | 5 |
| Jun 18, 2025 | 714.96 | 714.96 | 707.16 | 707.16 | - | -0.19% | 2 |
| Jun 17, 2025 | 714.96 | 714.96 | 708.48 | 708.48 | - | -1.39% | 66 |
| Jun 16, 2025 | 729.00 | 729.00 | 718.50 | 718.50 | - | -2.24% | 14 |
| Jun 13, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | - | - | 2 |
| Jun 12, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | - | - | - |
| Jun 11, 2025 | 734.00 | 735.00 | 734.00 | 735.00 | - | -0.71% | 159 |
| Jun 10, 2025 | 740.28 | 740.28 | 740.28 | 740.28 | - | - | - |
| Jun 9, 2025 | 752.45 | 752.45 | 740.28 | 740.28 | - | -0.63% | 12 |
| Jun 6, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | - | - | - |
| Jun 5, 2025 | 758.94 | 760.00 | 737.88 | 745.00 | - | -6.88% | 616 |
| Jun 4, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | 0.48% | 51 |
| Jun 3, 2025 | 800.00 | 800.00 | 796.19 | 796.19 | - | -2.90% | 90 |
| Jun 2, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | - | - | - |
| May 30, 2025 | 820.74 | 820.78 | 819.00 | 820.00 | - | 0.50% | 200 |
| May 29, 2025 | 810.00 | 815.88 | 808.70 | 815.88 | - | 1.28% | 752 |
| May 28, 2025 | 805.60 | 805.60 | 805.60 | 805.60 | - | - | - |
| May 27, 2025 | 806.00 | 806.00 | 802.13 | 805.60 | - | -0.55% | 196 |
| May 26, 2025 | 810.07 | 810.07 | 810.07 | 810.07 | - | 1.13% | 30 |
| May 23, 2025 | 810.40 | 810.40 | 794.50 | 801.00 | - | 1.78% | 513 |