Última Hora: "Brexit. Barnier admite novo acordo caso Londres altere "linhas vermelhas" - RTP" Wed, 16 Jan 2019 11:15:00 GMT    "Maduro diz que Bolsonaro é um "Hitler dos tempos modernos" - Notícias ao Minuto" Mon, 14 Jan 2019 21:40:20 GMT    "Bodyboarder desaparecido há 10 dias aparece "de boa saúde" - TVI24" Wed, 16 Jan 2019 09:10:00 GMT    "Professores querem que o primeiro-ministro substitua o ministro da Educação - Notícias de Coimbra" Wed, 16 Jan 2019 14:02:22 GMT    "Campeão de Down Hill radicado na Lousã morre em despiste - Notícias de Coimbra" Wed, 16 Jan 2019 08:12:07 GMT    "Encontrado cabelo de Julen, o bebé desaparecido num poço em Málaga - DNoticias" Wed, 16 Jan 2019 12:37:00 GMT   "Sem lugar como preso VIP em Évora, condenado fica em liberdade - ZAP" Wed, 16 Jan 2019 14:00:00 GMT    "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "?Humilhação? , ?Desânimo?, ?Sem esperança? ou ?Esmagada?. O chumbo do Brexit nas capas dos jornais - Observador" Wed, 16 Jan 2019 09:23:00 GMT    "PSD. Pedro Rodrigues: ?Aprovação da moção de confiança é uma derrota de Montenegro? - Observador" Tue, 15 Jan 2019 19:39:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,000%) KLABIN S/A -PN - [Ticker: KLBN4.SA]Gráfico KLABIN S/A  -PN    Noticias KLABIN S/A  -PN    Descargar Históricos de Metastock KLABIN S/A  -PN   y Otros  Análisis Técnico KLABIN S/A  -PN    
Última Transacción2,990Hora de Cotización2018-12-04 - 00:00:00
Variación+0,010 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,990Mínimo2,970
Volumen43.200Volumen Medio (3m)0
Demanda / Oferta3,490 x 0 - 3,500 x 0Yield
Cierre Anterior2,980PER0,00%
Apertura2,980EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para KLBN4.SA desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-01-041,171.180.0001,191,091,1100:00:00
2002-01-071,24628.0001,241,131,1700:00:00
2002-01-081,21770.0001,241,161,2100:00:00
2002-01-091,19422.0001,221,171,1900:00:00
2002-01-101,23383.0001,231,141,1500:00:00
2002-01-111,26380.0001,281,191,1900:00:00
2002-01-141,19325.0001,231,191,1900:00:00
2002-01-151,19505.0001,201,161,2000:00:00
2002-01-161,17231.0001,191,161,1600:00:00
2002-01-171,17158.0001,201,151,1600:00:00
2002-01-181,2087.0001,201,181,1900:00:00
2002-01-211,1858.0001,201,181,2000:00:00
2002-01-221,19387.0001,211,141,2100:00:00
2002-01-231,17100.0001,201,141,1700:00:00
2002-01-241,20644.0001,251,201,2000:00:00
2002-01-251,2001,201,201,2000:00:00
2002-01-281,18733.0001,211,161,1600:00:00
2002-01-291,14439.0001,211,141,2000:00:00
2002-01-301,13425.0001,151,131,1500:00:00
2002-01-311,152.531.0001,181,151,1500:00:00
2002-02-011,12134.0001,171,111,1600:00:00
2002-02-041,06375.0001,121,051,1200:00:00
2002-02-051,15460.0001,151,071,0900:00:00
2002-02-061,18500.0001,181,131,1300:00:00
2002-02-071,16331.0001,191,161,1900:00:00
2002-02-081,16133.0001,181,161,1600:00:00
2002-02-111,1601,161,161,1600:00:00
2002-02-121,1601,161,161,1600:00:00
2002-02-131,161.011.0001,201,141,1800:00:00
2002-02-141,19634.0001,191,161,1700:00:00
2002-02-151,18142.0001,191,171,1900:00:00
2002-02-181,18438.0001,191,181,1800:00:00
2002-02-191,19628.0001,191,181,1800:00:00
2002-02-201,19352.0001,201,181,1800:00:00
2002-02-211,21452.0001,221,191,2000:00:00
2002-02-221,18124.0001,211,181,1900:00:00
2002-02-251,271.220.0001,271,201,2000:00:00
2002-02-261,27670.0001,271,251,2600:00:00
2002-02-271,27365.0001,281,261,2800:00:00
2002-02-281,2701,271,271,2700:00:00
2002-03-011,301.467.0001,301,251,2500:00:00
2002-03-041,29540.0001,301,271,3000:00:00
2002-03-051,27296.0001,291,271,2900:00:00
2002-03-061,27201.0001,281,261,2700:00:00
2002-03-071,271.061.0001,301,261,2700:00:00
2002-03-081,26871.0001,271,241,2700:00:00
2002-03-111,23551.0001,271,221,2600:00:00
2002-03-121,27834.0001,271,231,2400:00:00
2002-03-131,30437.0001,301,261,2700:00:00
2002-03-141,2890.0001,301,271,3000:00:00
2002-03-151,30582.0001,301,271,2700:00:00
2002-03-181,28177.0001,301,271,3000:00:00
2002-03-191,26703.0001,291,251,2900:00:00
2002-03-201,30269.0001,301,241,2700:00:00
2002-03-211,24208.0001,251,221,2500:00:00
2002-03-221,221.118.0001,261,201,2500:00:00
2002-03-251,17175.0001,221,171,2400:00:00
2002-03-261,16253.0001,211,151,2100:00:00
2002-03-271,15230.0001,161,151,1600:00:00
2002-03-281,11139.0001,151,101,1400:00:00
2002-03-291,1101,111,111,1100:00:00
2002-04-011,20232.0001,201,061,1100:00:00
2002-04-021,1594.0001,191,131,1900:00:00
2002-04-031,17568.0001,211,141,1400:00:00
2002-04-041,15245.0001,191,141,1700:00:00
2002-04-051,10692.0001,171,081,1700:00:00
2002-04-081,1235.0001,121,081,0900:00:00
2002-04-091,1342.0001,131,131,1300:00:00
2002-04-101,12561.0001,121,101,1200:00:00
2002-04-111,08109.0001,121,081,1200:00:00
2002-04-121,1268.0001,121,091,1200:00:00
2002-04-151,10314.0001,121,061,1000:00:00
2002-04-161,09127.0001,121,071,1200:00:00
2002-04-171,121.145.0001,141,101,1000:00:00
2002-04-181,11218.0001,121,091,1000:00:00
2002-04-191,10174.0001,121,081,1000:00:00
2002-04-221,08238.0001,081,051,0700:00:00
2002-04-231,08235.0001,101,051,0800:00:00
2002-04-241,05173.0001,091,041,0800:00:00
2002-04-251,04343.0001,041,001,0300:00:00
2002-04-261,01253.0001,051,011,0300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters