|
 KLABIN S/A -PN - [Ticker: KLBN4.SA] |     | | Última Transacción | 2,990 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,010 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,990 | Mínimo | 2,970 | | Volumen | 43.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,490 x 0 - 3,500 x 0 | Yield | | | Cierre Anterior | 2,980 | PER | 0,00% | | Apertura | 2,980 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-01-04 | 1,17 | 1.180.000 | 1,19 | 1,09 | 1,11 | 00:00:00 | | 2002-01-07 | 1,24 | 628.000 | 1,24 | 1,13 | 1,17 | 00:00:00 | | 2002-01-08 | 1,21 | 770.000 | 1,24 | 1,16 | 1,21 | 00:00:00 | | 2002-01-09 | 1,19 | 422.000 | 1,22 | 1,17 | 1,19 | 00:00:00 | | 2002-01-10 | 1,23 | 383.000 | 1,23 | 1,14 | 1,15 | 00:00:00 | | 2002-01-11 | 1,26 | 380.000 | 1,28 | 1,19 | 1,19 | 00:00:00 | | 2002-01-14 | 1,19 | 325.000 | 1,23 | 1,19 | 1,19 | 00:00:00 | | 2002-01-15 | 1,19 | 505.000 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2002-01-16 | 1,17 | 231.000 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2002-01-17 | 1,17 | 158.000 | 1,20 | 1,15 | 1,16 | 00:00:00 | | 2002-01-18 | 1,20 | 87.000 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2002-01-21 | 1,18 | 58.000 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2002-01-22 | 1,19 | 387.000 | 1,21 | 1,14 | 1,21 | 00:00:00 | | 2002-01-23 | 1,17 | 100.000 | 1,20 | 1,14 | 1,17 | 00:00:00 | | 2002-01-24 | 1,20 | 644.000 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2002-01-25 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2002-01-28 | 1,18 | 733.000 | 1,21 | 1,16 | 1,16 | 00:00:00 | | 2002-01-29 | 1,14 | 439.000 | 1,21 | 1,14 | 1,20 | 00:00:00 | | 2002-01-30 | 1,13 | 425.000 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2002-01-31 | 1,15 | 2.531.000 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2002-02-01 | 1,12 | 134.000 | 1,17 | 1,11 | 1,16 | 00:00:00 | | 2002-02-04 | 1,06 | 375.000 | 1,12 | 1,05 | 1,12 | 00:00:00 | | 2002-02-05 | 1,15 | 460.000 | 1,15 | 1,07 | 1,09 | 00:00:00 | | 2002-02-06 | 1,18 | 500.000 | 1,18 | 1,13 | 1,13 | 00:00:00 | | 2002-02-07 | 1,16 | 331.000 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2002-02-08 | 1,16 | 133.000 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2002-02-11 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2002-02-12 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2002-02-13 | 1,16 | 1.011.000 | 1,20 | 1,14 | 1,18 | 00:00:00 | | 2002-02-14 | 1,19 | 634.000 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2002-02-15 | 1,18 | 142.000 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2002-02-18 | 1,18 | 438.000 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2002-02-19 | 1,19 | 628.000 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2002-02-20 | 1,19 | 352.000 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2002-02-21 | 1,21 | 452.000 | 1,22 | 1,19 | 1,20 | 00:00:00 | | 2002-02-22 | 1,18 | 124.000 | 1,21 | 1,18 | 1,19 | 00:00:00 | | 2002-02-25 | 1,27 | 1.220.000 | 1,27 | 1,20 | 1,20 | 00:00:00 | | 2002-02-26 | 1,27 | 670.000 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2002-02-27 | 1,27 | 365.000 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2002-02-28 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2002-03-01 | 1,30 | 1.467.000 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2002-03-04 | 1,29 | 540.000 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2002-03-05 | 1,27 | 296.000 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2002-03-06 | 1,27 | 201.000 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2002-03-07 | 1,27 | 1.061.000 | 1,30 | 1,26 | 1,27 | 00:00:00 | | 2002-03-08 | 1,26 | 871.000 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2002-03-11 | 1,23 | 551.000 | 1,27 | 1,22 | 1,26 | 00:00:00 | | 2002-03-12 | 1,27 | 834.000 | 1,27 | 1,23 | 1,24 | 00:00:00 | | 2002-03-13 | 1,30 | 437.000 | 1,30 | 1,26 | 1,27 | 00:00:00 | | 2002-03-14 | 1,28 | 90.000 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2002-03-15 | 1,30 | 582.000 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2002-03-18 | 1,28 | 177.000 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2002-03-19 | 1,26 | 703.000 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2002-03-20 | 1,30 | 269.000 | 1,30 | 1,24 | 1,27 | 00:00:00 | | 2002-03-21 | 1,24 | 208.000 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2002-03-22 | 1,22 | 1.118.000 | 1,26 | 1,20 | 1,25 | 00:00:00 | | 2002-03-25 | 1,17 | 175.000 | 1,22 | 1,17 | 1,24 | 00:00:00 | | 2002-03-26 | 1,16 | 253.000 | 1,21 | 1,15 | 1,21 | 00:00:00 | | 2002-03-27 | 1,15 | 230.000 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2002-03-28 | 1,11 | 139.000 | 1,15 | 1,10 | 1,14 | 00:00:00 | | 2002-03-29 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2002-04-01 | 1,20 | 232.000 | 1,20 | 1,06 | 1,11 | 00:00:00 | | 2002-04-02 | 1,15 | 94.000 | 1,19 | 1,13 | 1,19 | 00:00:00 | | 2002-04-03 | 1,17 | 568.000 | 1,21 | 1,14 | 1,14 | 00:00:00 | | 2002-04-04 | 1,15 | 245.000 | 1,19 | 1,14 | 1,17 | 00:00:00 | | 2002-04-05 | 1,10 | 692.000 | 1,17 | 1,08 | 1,17 | 00:00:00 | | 2002-04-08 | 1,12 | 35.000 | 1,12 | 1,08 | 1,09 | 00:00:00 | | 2002-04-09 | 1,13 | 42.000 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2002-04-10 | 1,12 | 561.000 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2002-04-11 | 1,08 | 109.000 | 1,12 | 1,08 | 1,12 | 00:00:00 | | 2002-04-12 | 1,12 | 68.000 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2002-04-15 | 1,10 | 314.000 | 1,12 | 1,06 | 1,10 | 00:00:00 | | 2002-04-16 | 1,09 | 127.000 | 1,12 | 1,07 | 1,12 | 00:00:00 | | 2002-04-17 | 1,12 | 1.145.000 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2002-04-18 | 1,11 | 218.000 | 1,12 | 1,09 | 1,10 | 00:00:00 | | 2002-04-19 | 1,10 | 174.000 | 1,12 | 1,08 | 1,10 | 00:00:00 | | 2002-04-22 | 1,08 | 238.000 | 1,08 | 1,05 | 1,07 | 00:00:00 | | 2002-04-23 | 1,08 | 235.000 | 1,10 | 1,05 | 1,08 | 00:00:00 | | 2002-04-24 | 1,05 | 173.000 | 1,09 | 1,04 | 1,08 | 00:00:00 | | 2002-04-25 | 1,04 | 343.000 | 1,04 | 1,00 | 1,03 | 00:00:00 | | 2002-04-26 | 1,01 | 253.000 | 1,05 | 1,01 | 1,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
