Kimberly-Clark Corporation (BVMF:KMBB34)
Brazil · Delayed Price · Currency is BRL 487.00
-2.01 (-0.41%)
Last updated: Apr 28, 2026, 4:05 PM GMT-3
BVMF:KMBB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 486.00 | 489.01 | 485.00 | 489.01 | 489.01 | 0.21% | 33 |
| Apr 24, 2026 | 496.00 | 496.00 | 488.00 | 488.00 | 488.00 | -0.61% | 31 |
| Apr 23, 2026 | 482.40 | 491.00 | 482.40 | 491.00 | 491.00 | 2.72% | 66 |
| Apr 22, 2026 | 482.00 | 482.00 | 478.00 | 478.00 | 478.00 | -2.25% | 110 |
| Apr 20, 2026 | 490.00 | 490.00 | 489.00 | 489.00 | 489.00 | -0.50% | 11 |
| Apr 17, 2026 | 496.75 | 498.50 | 491.47 | 491.47 | 491.47 | 0.78% | 68 |
| Apr 16, 2026 | 489.12 | 489.12 | 487.68 | 487.68 | 487.68 | 0.91% | 101 |
| Apr 15, 2026 | 484.12 | 484.12 | 483.30 | 483.30 | 483.30 | -0.41% | 2 |
| Apr 14, 2026 | 480.00 | 485.28 | 480.00 | 485.28 | 485.28 | 0.60% | 16 |
| Apr 13, 2026 | 489.02 | 489.02 | 478.75 | 482.40 | 482.40 | -1.71% | 120 |
| Apr 10, 2026 | 494.00 | 494.00 | 490.80 | 490.80 | 490.80 | -2.04% | 7 |
| Apr 9, 2026 | 497.27 | 501.00 | 494.00 | 501.00 | 501.00 | 1.31% | 97 |
| Apr 8, 2026 | 490.00 | 494.50 | 490.00 | 494.50 | 494.50 | 3.40% | 173 |
| Apr 7, 2026 | 491.00 | 491.00 | 478.00 | 478.25 | 478.25 | -3.77% | 580 |
| Apr 2, 2026 | 498.00 | 498.00 | 494.50 | 497.00 | 497.00 | -1.58% | 77 |
| Apr 1, 2026 | 503.00 | 505.00 | 503.00 | 505.00 | 505.00 | 2.23% | 120 |
| Mar 31, 2026 | 503.00 | 503.00 | 493.00 | 494.00 | 494.00 | -2.46% | 157 |
| Mar 30, 2026 | 508.43 | 508.56 | 505.00 | 506.48 | 506.48 | -2.40% | 266 |
| Mar 27, 2026 | 518.91 | 522.08 | 518.91 | 518.91 | 518.91 | -0.58% | 22 |
| Mar 26, 2026 | 521.92 | 521.92 | 521.92 | 521.92 | 521.92 | - | 1 |
| Mar 23, 2026 | 521.92 | 521.92 | 521.92 | 521.92 | 521.92 | -0.43% | 106 |
| Mar 20, 2026 | 524.17 | 524.17 | 524.16 | 524.16 | 524.16 | 1.72% | 201 |
| Mar 19, 2026 | 516.15 | 516.15 | 515.32 | 515.32 | 515.32 | -0.13% | 32 |
| Mar 18, 2026 | 515.00 | 516.00 | 510.50 | 516.00 | 516.00 | -1.34% | 210 |
| Mar 17, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 1.08% | 110 |
| Mar 12, 2026 | 517.40 | 517.40 | 517.40 | 517.40 | 517.40 | 0.66% | 200 |
| Mar 11, 2026 | 520.00 | 520.00 | 512.50 | 514.00 | 514.00 | -3.14% | 111 |
| Mar 9, 2026 | 554.95 | 554.95 | 530.64 | 530.64 | 530.64 | -4.38% | 107 |
| Mar 6, 2026 | 569.99 | 569.99 | 554.95 | 554.95 | 554.95 | -2.93% | 3 |
| Mar 2, 2026 | 571.71 | 571.71 | 571.71 | 571.71 | 567.27 | 0.70% | 1 |
| Feb 27, 2026 | 568.29 | 568.29 | 567.72 | 567.72 | 563.31 | -0.73% | 150 |
| Feb 24, 2026 | 571.90 | 571.90 | 571.90 | 571.90 | 567.46 | 0.42% | 5 |
| Feb 23, 2026 | 568.12 | 570.00 | 565.44 | 569.50 | 565.08 | 0.82% | 160 |
| Feb 20, 2026 | 564.87 | 564.87 | 564.87 | 564.87 | 560.48 | -1.86% | 150 |
| Feb 12, 2026 | 575.60 | 575.60 | 575.60 | 575.60 | 571.13 | 3.25% | 28 |
| Feb 11, 2026 | 553.00 | 558.00 | 553.00 | 557.50 | 553.17 | 1.18% | 240 |
| Feb 10, 2026 | 553.00 | 556.00 | 551.00 | 551.00 | 546.72 | 1.69% | 393 |
| Feb 9, 2026 | 540.54 | 541.86 | 540.54 | 541.86 | 537.65 | -0.18% | 136 |
| Feb 6, 2026 | 542.85 | 542.85 | 542.85 | 542.85 | 538.63 | -0.24% | 130 |
| Feb 5, 2026 | 550.50 | 551.00 | 544.17 | 544.17 | 539.94 | -0.34% | 367 |
| Feb 4, 2026 | 542.00 | 546.00 | 542.00 | 546.00 | 541.76 | 3.02% | 101 |
| Feb 3, 2026 | 521.04 | 531.00 | 521.04 | 530.00 | 525.88 | 1.94% | 282 |
| Feb 2, 2026 | 524.17 | 524.17 | 519.70 | 519.93 | 515.89 | -1.21% | 21 |
| Jan 30, 2026 | 518.92 | 526.32 | 513.58 | 526.32 | 522.23 | 2.55% | 118 |
| Jan 29, 2026 | 510.00 | 518.70 | 510.00 | 513.24 | 509.25 | -0.40% | 41 |
| Jan 28, 2026 | 518.44 | 518.44 | 515.32 | 515.32 | 511.32 | -0.90% | 117 |
| Jan 27, 2026 | 528.00 | 529.00 | 520.00 | 520.00 | 515.96 | -1.89% | 448 |
| Jan 26, 2026 | 542.16 | 542.16 | 530.00 | 530.00 | 525.88 | -1.47% | 126 |
| Jan 23, 2026 | 538.92 | 538.92 | 537.90 | 537.90 | 533.72 | -0.85% | 136 |
| Jan 22, 2026 | 528.54 | 542.50 | 526.50 | 542.50 | 538.28 | 1.78% | 380 |