Kimberly-Clark Corporation (BVMF:KMBB34)
Brazil · Delayed Price · Currency is BRL 509.49
+2.36 (0.47%)
Last updated: Jun 8, 2026, 2:37 PM GMT-3
BVMF:KMBB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 510.51 | 510.51 | 508.98 | 509.49 | 509.49 | 0.47% | 3 |
| Jun 5, 2026 | 481.02 | 509.45 | 481.02 | 507.13 | 507.13 | 6.45% | 52 |
| Jun 3, 2026 | 479.94 | 480.66 | 479.94 | 480.66 | 476.41 | -1.57% | 11 |
| Jun 2, 2026 | 488.34 | 488.34 | 488.34 | 488.34 | 484.02 | -0.93% | 2 |
| Jun 1, 2026 | 492.94 | 492.94 | 492.94 | 492.94 | 488.58 | -2.18% | 1 |
| May 29, 2026 | 506.50 | 507.00 | 503.88 | 503.90 | 499.45 | -0.10% | 312 |
| May 28, 2026 | 505.00 | 508.50 | 504.39 | 504.39 | 499.93 | 1.38% | 115 |
| May 26, 2026 | 497.50 | 497.50 | 497.50 | 497.50 | 493.10 | -0.10% | 5 |
| May 22, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 493.60 | 2.09% | 20 |
| May 20, 2026 | 488.53 | 488.53 | 487.80 | 487.80 | 483.49 | 0.42% | 251 |
| May 19, 2026 | 482.10 | 485.76 | 482.10 | 485.76 | 481.47 | - | 251 |
| May 15, 2026 | 485.76 | 485.76 | 485.76 | 485.76 | 481.47 | 0.51% | 20 |
| May 14, 2026 | 484.00 | 484.00 | 482.00 | 483.30 | 479.03 | -0.11% | 373 |
| May 13, 2026 | 483.84 | 483.84 | 483.84 | 483.84 | 479.56 | 2.66% | 11 |
| May 11, 2026 | 469.88 | 471.31 | 469.88 | 471.30 | 467.14 | -2.42% | 153 |
| May 8, 2026 | 484.83 | 484.83 | 483.01 | 483.01 | 478.74 | -2.22% | 151 |
| May 7, 2026 | 485.10 | 494.00 | 485.10 | 494.00 | 489.63 | 1.23% | 141 |
| May 6, 2026 | 485.63 | 490.00 | 485.63 | 488.00 | 483.69 | 2.96% | 76 |
| May 5, 2026 | 470.00 | 473.95 | 466.90 | 473.95 | 469.76 | -0.51% | 124 |
| May 4, 2026 | 473.58 | 476.40 | 473.58 | 476.40 | 472.19 | -2.28% | 6 |
| Apr 30, 2026 | 485.95 | 487.50 | 485.95 | 487.50 | 483.19 | 2.09% | 51 |
| Apr 29, 2026 | 487.54 | 487.54 | 477.50 | 477.50 | 473.28 | -2.65% | 211 |
| Apr 28, 2026 | 494.90 | 494.90 | 486.00 | 490.50 | 486.17 | 0.30% | 272 |
| Apr 27, 2026 | 486.00 | 489.01 | 485.00 | 489.01 | 484.69 | 0.21% | 33 |
| Apr 24, 2026 | 496.00 | 496.00 | 488.00 | 488.00 | 483.69 | -0.61% | 31 |
| Apr 23, 2026 | 482.40 | 491.00 | 482.40 | 491.00 | 486.66 | 2.72% | 66 |
| Apr 22, 2026 | 482.00 | 482.00 | 478.00 | 478.00 | 473.78 | -2.25% | 110 |
| Apr 20, 2026 | 490.00 | 490.00 | 489.00 | 489.00 | 484.68 | -0.50% | 11 |
| Apr 17, 2026 | 496.75 | 498.50 | 491.47 | 491.47 | 487.13 | 0.78% | 68 |
| Apr 16, 2026 | 489.12 | 489.12 | 487.68 | 487.68 | 483.37 | 0.91% | 101 |
| Apr 15, 2026 | 484.12 | 484.12 | 483.30 | 483.30 | 479.03 | -0.41% | 2 |
| Apr 14, 2026 | 480.00 | 485.28 | 480.00 | 485.28 | 480.99 | 0.60% | 16 |
| Apr 13, 2026 | 489.02 | 489.02 | 478.75 | 482.40 | 478.14 | -1.71% | 120 |
| Apr 10, 2026 | 494.00 | 494.00 | 490.80 | 490.80 | 486.46 | -2.04% | 7 |
| Apr 9, 2026 | 497.27 | 501.00 | 494.00 | 501.00 | 496.57 | 1.31% | 97 |
| Apr 8, 2026 | 490.00 | 494.50 | 490.00 | 494.50 | 490.13 | 3.40% | 173 |
| Apr 7, 2026 | 491.00 | 491.00 | 478.00 | 478.25 | 474.02 | -3.77% | 580 |
| Apr 2, 2026 | 498.00 | 498.00 | 494.50 | 497.00 | 492.61 | -1.58% | 77 |
| Apr 1, 2026 | 503.00 | 505.00 | 503.00 | 505.00 | 500.54 | 2.23% | 120 |
| Mar 31, 2026 | 503.00 | 503.00 | 493.00 | 494.00 | 489.63 | -2.46% | 157 |
| Mar 30, 2026 | 508.43 | 508.56 | 505.00 | 506.48 | 502.00 | -2.40% | 266 |
| Mar 27, 2026 | 518.91 | 522.08 | 518.91 | 518.91 | 514.32 | -0.58% | 22 |
| Mar 26, 2026 | 521.92 | 521.92 | 521.92 | 521.92 | 517.31 | - | 1 |
| Mar 23, 2026 | 521.92 | 521.92 | 521.92 | 521.92 | 517.31 | -0.43% | 106 |
| Mar 20, 2026 | 524.17 | 524.17 | 524.16 | 524.16 | 519.53 | 1.72% | 201 |
| Mar 19, 2026 | 516.15 | 516.15 | 515.32 | 515.32 | 510.77 | -0.13% | 32 |
| Mar 18, 2026 | 515.00 | 516.00 | 510.50 | 516.00 | 511.44 | -1.34% | 210 |
| Mar 17, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 518.38 | 1.08% | 110 |
| Mar 12, 2026 | 517.40 | 517.40 | 517.40 | 517.40 | 512.83 | 0.66% | 200 |
| Mar 11, 2026 | 520.00 | 520.00 | 512.50 | 514.00 | 509.46 | -3.14% | 111 |