Kimberly-Clark Corporation (BVMF:KMBB34)
Brazil · Delayed Price · Currency is BRL 542.30
-3.83 (-0.70%)
Last updated: Nov 11, 2025, 12:10 PM GMT-3
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 543.26 | 543.26 | 543.26 | 543.26 | 543.26 | 0.18% | 3 |
| Nov 11, 2025 | 545.60 | 545.60 | 542.30 | 542.30 | 542.30 | -0.70% | 12 |
| Nov 10, 2025 | 553.37 | 553.37 | 546.13 | 546.13 | 546.13 | -1.21% | 3 |
| Nov 7, 2025 | 556.00 | 556.75 | 552.81 | 552.81 | 552.81 | 1.62% | 117 |
| Nov 6, 2025 | 533.00 | 544.00 | 533.00 | 544.00 | 544.00 | 1.55% | 138 |
| Nov 5, 2025 | 543.20 | 543.20 | 535.68 | 535.68 | 535.68 | -1.38% | 55 |
| Nov 4, 2025 | 550.00 | 550.00 | 537.00 | 543.20 | 543.20 | -1.08% | 795 |
| Nov 3, 2025 | 551.03 | 565.76 | 544.00 | 549.12 | 549.12 | -14.75% | 894 |
| Oct 31, 2025 | 642.20 | 644.15 | 642.20 | 644.15 | 644.15 | 1.23% | 60 |
| Oct 30, 2025 | 636.35 | 636.35 | 636.35 | 636.35 | 636.35 | - | - |
| Oct 29, 2025 | 636.35 | 636.35 | 636.35 | 636.35 | 636.35 | -0.10% | 1 |
| Oct 28, 2025 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - | - |
| Oct 27, 2025 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - | - |
| Oct 24, 2025 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - | - |
| Oct 23, 2025 | 645.26 | 645.26 | 633.50 | 637.00 | 637.00 | -1.24% | 97 |
| Oct 22, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Oct 21, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Oct 20, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Oct 17, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Oct 16, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Oct 15, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Oct 14, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Oct 13, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.78% | 1 |
| Oct 10, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Oct 9, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Oct 8, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -1.83% | 10 |
| Oct 7, 2025 | 651.95 | 651.95 | 651.95 | 651.95 | 651.95 | - | - |
| Oct 6, 2025 | 651.95 | 651.95 | 651.95 | 651.95 | 651.95 | - | - |
| Oct 3, 2025 | 651.95 | 651.95 | 651.95 | 651.95 | 651.95 | - | - |
| Oct 2, 2025 | 651.95 | 651.95 | 651.95 | 651.95 | 651.95 | - | - |
| Oct 1, 2025 | 651.95 | 651.95 | 651.95 | 651.95 | 651.95 | - | - |
| Sep 30, 2025 | 651.95 | 651.95 | 651.95 | 651.95 | 651.95 | - | - |
| Sep 29, 2025 | 651.95 | 651.95 | 651.95 | 651.95 | 651.95 | - | - |
| Sep 26, 2025 | 650.00 | 651.95 | 650.00 | 651.95 | 651.95 | -0.32% | 41 |
| Sep 25, 2025 | 654.06 | 654.06 | 654.06 | 654.06 | 654.06 | - | - |
| Sep 24, 2025 | 654.06 | 654.06 | 654.06 | 654.06 | 654.06 | - | - |
| 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 19, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 704.07 | - | - |
| Sep 18, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 704.07 | - | - |
| Sep 17, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 704.07 | - | - |
| Sep 16, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 704.07 | - | - |
| Sep 15, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 704.07 | - | - |
| Sep 12, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 704.07 | - | - |
| Sep 11, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 704.07 | - | - |
| Sep 10, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 704.07 | - | - |
| Sep 9, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 704.07 | - | - |
| Sep 8, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 704.07 | - | - |
| Sep 5, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 704.07 | - | - |
| Sep 4, 2025 | 704.40 | 704.40 | 704.07 | 704.07 | 697.13 | 1.19% | 20 |