Kimberly-Clark Corporation (BVMF:KMBB34)
Brazil
· Delayed Price · Currency is BRL 555.00
-16.71 (-2.92%)
Last updated: Mar 6, 2026, 11:42 AM GMT-3
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 571.71 | 571.71 | 571.71 | 571.71 | - | - | - |
| 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 |
| Jan 21, 2026 | 535.00 | 535.00 | 530.00 | 533.00 | 528.86 | -2.20% | 196 |
| Jan 20, 2026 | 542.50 | 545.25 | 542.50 | 545.00 | 540.77 | 2.71% | 145 |
| Jan 16, 2026 | 532.62 | 532.62 | 530.25 | 530.64 | 526.52 | -1.83% | 149 |
| Jan 15, 2026 | 531.06 | 541.45 | 531.06 | 540.54 | 536.34 | 2.09% | 356 |
| Jan 13, 2026 | 528.94 | 529.47 | 528.94 | 529.47 | 525.36 | 0.77% | 212 |
| Jan 9, 2026 | 524.70 | 527.35 | 524.70 | 525.40 | 521.32 | 1.04% | 579 |
| Jan 7, 2026 | 526.00 | 526.00 | 520.00 | 520.00 | 515.96 | -0.95% | 14 |
| Jan 6, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 520.92 | -1.08% | 78 |
| Jan 5, 2026 | 550.00 | 550.55 | 528.00 | 530.75 | 526.63 | -3.88% | 395 |
| Jan 2, 2026 | 550.50 | 552.20 | 545.75 | 552.20 | 547.91 | -0.68% | 82 |
| Dec 23, 2025 | 553.28 | 555.98 | 553.28 | 555.98 | 551.66 | 0.08% | 18 |
| Dec 19, 2025 | 555.52 | 555.52 | 555.52 | 555.52 | 551.20 | -0.30% | 1 |
| Dec 15, 2025 | 557.20 | 557.20 | 556.08 | 557.20 | 552.87 | -1.00% | 13 |
| Dec 12, 2025 | 562.80 | 562.80 | 562.80 | 562.80 | 558.43 | 0.99% | 1 |
| Dec 9, 2025 | 557.15 | 558.28 | 557.15 | 557.26 | 552.93 | 0.41% | 312 |
| Dec 8, 2025 | 557.80 | 558.32 | 554.96 | 554.96 | 550.65 | -4.41% | 121 |
| Nov 28, 2025 | 580.58 | 580.58 | 580.58 | 580.58 | 571.58 | 0.30% | 1 |
| Nov 26, 2025 | 578.82 | 578.82 | 578.82 | 578.82 | 569.84 | 1.96% | 10 |
| Nov 25, 2025 | 567.72 | 567.72 | 567.72 | 567.72 | 558.92 | 1.22% | 2 |
| Nov 24, 2025 | 560.88 | 560.88 | 560.88 | 560.88 | 552.18 | 1.87% | 300 |
| Nov 18, 2025 | 550.56 | 550.56 | 550.56 | 550.56 | 542.02 | 0.10% | 1 |
| Nov 14, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 541.47 | -0.79% | 1 |
| Nov 13, 2025 | 554.40 | 554.40 | 554.40 | 554.40 | 545.80 | 2.05% | 100 |
| Nov 12, 2025 | 543.26 | 543.26 | 543.26 | 543.26 | 534.84 | 0.18% | 3 |
| Nov 11, 2025 | 545.60 | 545.60 | 542.30 | 542.30 | 533.89 | -0.70% | 12 |
| Nov 10, 2025 | 553.37 | 553.37 | 546.13 | 546.13 | 537.66 | -1.21% | 3 |
| Nov 7, 2025 | 556.00 | 556.75 | 552.81 | 552.81 | 544.24 | 1.62% | 117 |
| Nov 6, 2025 | 533.00 | 544.00 | 533.00 | 544.00 | 535.56 | 1.55% | 138 |
| Nov 5, 2025 | 543.20 | 543.20 | 535.68 | 535.68 | 527.37 | -1.38% | 55 |
| Nov 4, 2025 | 550.00 | 550.00 | 537.00 | 543.20 | 534.78 | -1.08% | 795 |
| Nov 3, 2025 | 551.03 | 565.76 | 544.00 | 549.12 | 540.60 | -14.75% | 894 |
| Oct 31, 2025 | 642.20 | 644.15 | 642.20 | 644.15 | 634.16 | 1.23% | 60 |
| Oct 29, 2025 | 636.35 | 636.35 | 636.35 | 636.35 | 626.48 | -0.10% | 1 |
| Oct 23, 2025 | 645.26 | 645.26 | 633.50 | 637.00 | 627.12 | -1.24% | 97 |
| Oct 13, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 635.00 | 0.78% | 1 |
| Oct 8, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 630.08 | -1.83% | 10 |
| Sep 26, 2025 | 650.00 | 651.95 | 650.00 | 651.95 | 641.84 | -0.32% | 41 |
| Sep 23, 2025 | 661.50 | 661.50 | 654.06 | 654.06 | 643.92 | -1.49% | 3 |
| Sep 22, 2025 | 661.91 | 663.96 | 661.91 | 663.96 | 653.66 | -5.70% | 13 |