TipRanks
Go Ultimate55% OFF

KLA Corporation Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (K1LA34) Historical Prices

BR:K1LA34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202642.9544.3242.5542.9742.97-5.19%13,3460.69
Oct 29, 202642.9546.0642.9545.3245.32+6.59%9540.05
Oct 28, 202641.9343.0441.8242.5242.52+3.91%14,3530.74
Oct 27, 202640.5041.1639.9040.9240.92+1.36%4810.02
Oct 26, 202640.9441.2340.2840.3740.37+11.03%121,8185.79
Oct 23, 202637.8737.8736.2536.3636.36-3.01%21,5611.04
Oct 22, 202640.0040.0037.0037.4937.49-8.65%46,9102.35
Oct 21, 202641.3541.4040.9241.0441.04+0.88%2,0480.10
Oct 20, 202642.6342.6340.2440.6840.68-3.60%2,5120.13
Oct 19, 202643.6844.0142.2042.2042.20+0.38%6,7170.34
Oct 16, 202645.0845.0842.0042.0442.04-5.80%13,1500.66
Oct 15, 202643.5544.7043.2444.6344.63-1.70%193,00310.42
Oct 14, 202646.3346.3944.7645.4045.40-1.02%33,1801.84
Oct 13, 202647.5047.5045.4745.8745.87-6.10%13,0400.72
Oct 12, 202648.8550.3848.6548.8548.85+0.00%00.00
Oct 09, 202649.9050.3848.6548.8548.85-0.87%45,7712.61
Oct 08, 202648.5150.4048.2049.2849.28+0.47%7,6380.43
Oct 07, 202648.5049.2047.8549.0549.05-0.91%1,8450.10
Oct 06, 202651.8051.8048.9749.5049.50-11.61%58,3673.23
Oct 05, 202652.5056.0050.5056.0056.00+3.80%49,6542.84
Oct 02, 202653.9554.5053.0453.9553.95+2.76%1,4430.08
Oct 01, 202651.6952.7051.2252.5052.50+16.64%2,5520.13
Sep 30, 202651.7751.7745.0145.0145.01-12.18%1,3500.07
Sep 29, 202650.3051.3550.2051.2551.25+3.93%6,0530.29
Sep 28, 202648.6549.7547.7549.3149.31+1.36%3,1530.15
Sep 25, 202648.8949.1548.4848.6548.65+0.60%4630.02
Sep 24, 202647.7048.7547.7048.3648.36+0.06%10,5880.50
Sep 23, 202647.4048.5046.7448.3348.33+1.09%8320.04
Sep 22, 202647.5847.8146.2047.8147.81+1.51%1,2430.06
Sep 21, 202646.2547.3445.5747.1047.10+4.67%23,9881.06
Sep 18, 202644.5545.0044.5245.0045.00+3.31%11,3890.33
Sep 17, 202644.9044.9043.3443.5643.56+1.49%2,9340.08
Sep 16, 202643.8443.8442.8642.9242.92-0.69%7800.02
Sep 15, 202644.3244.3242.8043.2243.22-1.64%13,3510.38
Sep 14, 202643.0044.6543.0043.9443.94-3.07%2,9710.08
Sep 11, 202645.3346.6045.3345.3345.33+0.47%13,8540.39
Sep 10, 202645.5545.8945.1045.1245.12-2.91%25,5660.73
Sep 09, 202647.6548.3046.2546.4746.47-3.09%54,1431.58
Sep 08, 202647.9548.5547.4947.9547.95+0.97%7,9450.23
Sep 07, 202647.4947.9245.2447.4947.49+0.00%00.00
Sep 04, 202647.9047.9245.2447.4947.49+3.89%19,3460.55
Sep 03, 202643.8845.7142.8845.7145.71+3.72%32,6190.93
Sep 02, 202644.0744.0743.3044.0744.07+0.96%56,7981.65
Sep 01, 202645.0045.0043.3243.6543.65-3.75%3,0320.09
Aug 31, 202645.7045.7045.1945.3545.35-0.22%3,5990.10
Aug 28, 202647.2047.2045.4545.4545.45-3.81%12,4150.35
Aug 27, 202647.9047.9846.9047.2547.25+0.11%3,5990.10
Aug 26, 202646.9747.2046.3947.2047.20+0.47%1,2240.03
Aug 25, 202647.0448.2546.7646.9846.98+0.90%40,1661.14
Aug 24, 202646.5547.0245.4546.5646.56-1.56%13,1200.37