Kimberly-Clark Corporation (BVMF:KMBB34)
Brazil · Delayed Price · Currency is BRL 732.19
0.00 (0.00%)
At close: Aug 22, 2025, 4:55 PM GMT-3
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 699.00 | 699.00 | 695.80 | 695.80 | - | -1.39% | 5 |
| Aug 27, 2025 | 707.70 | 707.70 | 705.60 | 705.60 | - | -0.42% | 4 |
| Aug 26, 2025 | 708.58 | 708.58 | 708.58 | 708.58 | - | -3.22% | 1 |
| Aug 25, 2025 | 732.19 | 732.19 | 732.19 | 732.19 | - | - | - |
| Aug 22, 2025 | 732.19 | 732.19 | 732.19 | 732.19 | - | - | - |
| Aug 21, 2025 | 732.19 | 732.19 | 732.19 | 732.19 | - | - | - |
| Aug 20, 2025 | 732.19 | 732.19 | 732.19 | 732.19 | - | 2.40% | 1 |
| Aug 19, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | - | - | - |
| Aug 18, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | - | - | 1 |
| Aug 15, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | - | -2.74% | 120 |
| Aug 14, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | - | - | - |
| Aug 13, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | - | - | - |
| Aug 12, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | - | - | - |
| Aug 11, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | - | - | - |
| Aug 8, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | - | - | - |
| Aug 7, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | - | - | - |
| Aug 6, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | - | - | - |
| Aug 5, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | - | - | - |
| Aug 4, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | - | 3.75% | 2 |
| 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 |