B3 · KMBB34 · stock
Kimberly-Clark Corporation (KMBB34) stock price history
Every B3 trading session of Kimberly-Clark Corporation from Aug 31, 2015 to Sep 25, 2026: 2,757 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KMBB34 adjusted close, 2015 to 2026
- R$807.08
- All time high, 2025
- R$629.72
- 52 week high, R$456.95 low
- 2,757
- Daily sessions since 2015
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
KMBB34 key facts
- Kimberly-Clark Corporation (KMBB34) closed at R$510.50 on Sep 25, 2026 on B3.
- KMBB34's all time high close is R$807.08, set on Mar 10, 2025; its all time low close is R$265.57 on Oct 31, 2016.
- KMBB34's 52 week range is R$456.95 to R$629.72.
- KMBB34 returned -18.9% over the year to Sep 25, 2026 and -16.4% over five years.
- Over ten years KMBB34 returned +69%, +5.4% a year compounded.
- KMBB34's deepest drawdown was -42.8% from Mar 20, 2025 to May 11, 2026.
- DataCedar holds 2,757 daily sessions of KMBB34 history from Aug 31, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KMBB34 price chart, 2015 to 2026
KMBB34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -2.7% |
| 6 months | -0.5% |
| Year to date | -5.4% |
| 1 year | -18.9% |
| 3 years | -9.2% |
| 5 years | -16.4% |
| 10 years | +68.6% |
| Since Aug 31, 2015 | +87.1% |
| Compound annual growth, 11.1 years | +5.8% |
KMBB34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$807.08 on Mar 10, 2025
- All time low close
- R$265.57 on Oct 31, 2016
- 52 week high
- R$629.72 on Sep 25, 2025
- 52 week low
- R$456.95 on May 5, 2026
- Deepest drawdown
- -42.8% from Mar 20, 2025 to May 11, 2026, not yet recovered
- Best single session
- +43.0% on Jun 18, 2019
- Worst single session
- -14.8% on Nov 3, 2025
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2019, +55%
- Worst calendar year
- 2025, -30%
KMBB34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 31, 2015; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$534.42 | R$587.54 | R$456.95 | R$510.50 | -5.4% | 16.5K | 184 |
| 2025 | R$774.57 | R$807.08 | R$513.17 | R$539.74 | -30.3% | 6.3K | 250 |
| 2024 | R$533.08 | R$780.00 | R$533.08 | R$774.57 | +45.3% | 6.5K | 251 |
| 2023 | R$637.29 | R$666.23 | R$532.16 | R$533.08 | -16.4% | 5.5K | 248 |
| 2022 | R$680.34 | R$711.12 | R$497.62 | R$637.29 | -5.9% | 13.5K | 250 |
| 2021 | R$585.97 | R$684.39 | R$544.47 | R$677.27 | +16.8% | 10K | 247 |
| 2020 | R$448.97 | R$722.41 | R$448.97 | R$579.69 | +29.1% | 38.5K | 248 |
| 2019 | R$290.09 | R$463.72 | R$290.09 | R$448.97 | +54.8% | 7.4K | 248 |
| 2018 | R$305.73 | R$305.73 | R$264.50 | R$290.09 | -5.1% | 5.2K | 246 |
| 2017 | R$289.99 | R$325.16 | R$269.47 | R$305.73 | +5.4% | 24.1K | 254 |
| 2016 | R$337.95 | R$375.37 | R$265.57 | R$289.99 | -14.2% | 8.4K | 249 |
| 2015 | R$272.82 | R$337.95 | R$272.82 | R$337.95 | n/a | 12.7K | 82 |
KMBB34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$510.50 | -9.7% |
| August 2026 | R$565.61 | +3.2% |
| July 2026 | R$547.90 | -1.4% |
| June 2026 | R$555.61 | +12.7% |
| May 2026 | R$493.17 | +3.4% |
| April 2026 | R$477.12 | -1.3% |
| March 2026 | R$483.48 | -12.3% |
| February 2026 | R$551.14 | +7.9% |
| January 2026 | R$510.95 | -5.3% |
| December 2025 | R$539.74 | -3.4% |
| November 2025 | R$558.98 | -9.9% |
| October 2025 | R$620.18 | -1.2% |
About the KMBB34 data
Daily bars. 2,757 sessions from Aug 31, 2015 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KMBB34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- KIVO11 Kilima Volkano Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- KLBN11 Klabin S.A.
- KLBN3 Klabin S.A.
- KLBN4 Klabin S.A.
- KMIC34 Kinder Morgan, Inc.
- KMPR34 Kemper Corporation
- KNCR11 Kinea Rendimentos Imobiliários Fundo de Investimento Imobiliário - FII
- KNHF11 Kinea Hedge Fund Fundo De Investimento Imobiliario
Common questions
KMBB34 share price history
