Kimberly-Clark Corporation (BVMF:KMBB34)
Brazil · Delayed Price · Currency is BRL 580.58
0.00 (0.00%)
Last updated: Dec 2, 2025, 10:00 AM GMT-3
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 580.58 | 580.58 | 580.58 | 580.58 | 580.58 | 0.30% | 1 |
| Nov 26, 2025 | 578.82 | 578.82 | 578.82 | 578.82 | 578.82 | 1.96% | 10 |
| Nov 25, 2025 | 567.72 | 567.72 | 567.72 | 567.72 | 567.72 | 1.22% | 2 |
| Nov 24, 2025 | 560.88 | 560.88 | 560.88 | 560.88 | 560.88 | 1.87% | 300 |
| Nov 18, 2025 | 550.56 | 550.56 | 550.56 | 550.56 | 550.56 | 0.10% | 1 |
| Nov 14, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.79% | 1 |
| Nov 13, 2025 | 554.40 | 554.40 | 554.40 | 554.40 | 554.40 | 2.05% | 100 |
| 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 29, 2025 | 636.35 | 636.35 | 636.35 | 636.35 | 636.35 | -0.10% | 1 |
| Oct 23, 2025 | 645.26 | 645.26 | 633.50 | 637.00 | 637.00 | -1.24% | 97 |
| Oct 13, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.78% | 1 |
| 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 | 786.33 | -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 |