|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-08 | 4,40 | 1.492.000 | 4,68 | 4,37 | 4,61 | 00:00:00 | | 2004-10-11 | 4,53 | 328.000 | 4,59 | 4,39 | 4,39 | 00:00:00 | | 2004-10-12 | 4,53 | 0 | 4,53 | 4,53 | 4,53 | 00:00:00 | | 2004-10-13 | 4,47 | 1.122.000 | 4,59 | 4,40 | 4,59 | 00:00:00 | | 2004-10-14 | 4,53 | 573.000 | 4,58 | 4,41 | 4,47 | 00:00:00 | | 2004-10-15 | 4,75 | 1.081.000 | 4,77 | 4,54 | 4,61 | 00:00:00 | | 2004-10-18 | 4,83 | 709.000 | 4,85 | 4,57 | 4,65 | 00:00:00 | | 2004-10-19 | 4,78 | 1.350.000 | 4,90 | 4,70 | 4,85 | 00:00:00 | | 2004-10-20 | 4,80 | 709.000 | 4,85 | 4,62 | 4,83 | 00:00:00 | | 2004-10-21 | 4,82 | 340.000 | 4,83 | 4,75 | 4,76 | 00:00:00 | | 2004-10-22 | 4,77 | 575.000 | 4,88 | 4,75 | 4,83 | 00:00:00 | | 2004-10-25 | 4,66 | 378.000 | 4,78 | 4,62 | 4,78 | 00:00:00 | | 2004-10-26 | 4,79 | 542.000 | 4,80 | 4,63 | 4,71 | 00:00:00 | | 2004-10-27 | 4,75 | 554.000 | 4,80 | 4,70 | 4,78 | 00:00:00 | | 2004-10-28 | 4,75 | 354.000 | 4,85 | 4,67 | 4,75 | 00:00:00 | | 2004-10-29 | 4,79 | 449.000 | 4,80 | 4,70 | 4,79 | 00:00:00 | | 2004-11-01 | 4,84 | 311.000 | 4,86 | 4,71 | 4,78 | 00:00:00 | | 2004-11-02 | 4,84 | 0 | 4,84 | 4,84 | 4,84 | 00:00:00 | | 2004-11-03 | 4,81 | 743.000 | 4,92 | 4,80 | 4,86 | 00:00:00 | | 2004-11-04 | 4,80 | 698.000 | 4,87 | 4,74 | 4,82 | 00:00:00 | | 2004-11-05 | 4,72 | 665.000 | 4,88 | 4,72 | 4,87 | 00:00:00 | | 2004-11-08 | 4,72 | 283.000 | 4,79 | 4,62 | 4,72 | 00:00:00 | | 2004-11-09 | 4,66 | 154.000 | 4,77 | 4,65 | 4,68 | 00:00:00 | | 2004-11-10 | 4,76 | 194.000 | 4,80 | 4,73 | 4,73 | 00:00:00 | | 2004-11-11 | 4,72 | 209.000 | 4,77 | 4,66 | 4,70 | 00:00:00 | | 2004-11-12 | 4,88 | 243.000 | 4,88 | 4,77 | 4,80 | 00:00:00 | | 2004-11-15 | 4,88 | 0 | 4,88 | 4,88 | 4,88 | 00:00:00 | | 2004-11-16 | 4,84 | 118.000 | 4,86 | 4,75 | 4,76 | 00:00:00 | | 2004-11-17 | 4,88 | 442.000 | 4,89 | 4,82 | 4,84 | 00:00:00 | | 2004-11-18 | 4,76 | 477.000 | 4,89 | 4,73 | 4,89 | 00:00:00 | | 2004-11-19 | 4,72 | 280.000 | 4,77 | 4,70 | 4,77 | 00:00:00 | | 2004-11-22 | 4,85 | 570.000 | 4,87 | 4,66 | 4,70 | 00:00:00 | | 2004-11-23 | 4,84 | 170.000 | 4,84 | 4,76 | 4,81 | 00:00:00 | | 2004-11-24 | 4,71 | 412.000 | 4,83 | 4,71 | 4,82 | 00:00:00 | | 2004-11-25 | 4,70 | 132.000 | 4,79 | 4,69 | 4,79 | 00:00:00 | | 2004-11-26 | 4,81 | 174.000 | 4,83 | 4,70 | 4,75 | 00:00:00 | | 2004-11-29 | 4,77 | 1.218.000 | 4,81 | 4,73 | 4,81 | 00:00:00 | | 2004-11-30 | 4,80 | 1.671.000 | 4,84 | 4,74 | 4,74 | 00:00:00 | | 2004-12-01 | 4,91 | 1.098.000 | 4,91 | 4,82 | 4,83 | 00:00:00 | | 2004-12-02 | 4,91 | 263.000 | 4,95 | 4,90 | 4,92 | 00:00:00 | | 2004-12-03 | 5,08 | 1.886.000 | 5,12 | 4,90 | 4,96 | 00:00:00 | | 2004-12-06 | 5,40 | 1.613.000 | 5,41 | 5,10 | 5,12 | 00:00:00 | | 2004-12-07 | 5,37 | 875.000 | 5,41 | 5,19 | 5,40 | 00:00:00 | | 2004-12-08 | 5,46 | 730.000 | 5,49 | 5,27 | 5,30 | 00:00:00 | | 2004-12-09 | 5,20 | 733.000 | 5,50 | 5,15 | 5,49 | 00:00:00 | | 2004-12-10 | 5,14 | 406.000 | 5,34 | 5,10 | 5,10 | 00:00:00 | | 2004-12-13 | 5,21 | 342.000 | 5,33 | 5,15 | 5,20 | 00:00:00 | | 2004-12-14 | 5,34 | 593.000 | 5,48 | 5,28 | 5,28 | 00:00:00 | | 2004-12-15 | 5,10 | 1.837.000 | 5,39 | 5,05 | 5,36 | 00:00:00 | | 2004-12-16 | 5,31 | 1.128.000 | 5,31 | 5,20 | 5,24 | 00:00:00 | | 2004-12-17 | 5,21 | 408.000 | 5,35 | 5,17 | 5,30 | 00:00:00 | | 2004-12-20 | 5,35 | 361.000 | 5,35 | 5,23 | 5,29 | 00:00:00 | | 2004-12-21 | 5,36 | 572.000 | 5,40 | 5,23 | 5,30 | 00:00:00 | | 2004-12-22 | 5,23 | 222.000 | 5,34 | 5,22 | 5,33 | 00:00:00 | | 2004-12-23 | 5,21 | 246.000 | 5,32 | 5,21 | 5,25 | 00:00:00 | | 2004-12-24 | 5,21 | 0 | 5,21 | 5,21 | 5,21 | 00:00:00 | | 2004-12-27 | 5,20 | 204.000 | 5,25 | 5,16 | 5,25 | 00:00:00 | | 2004-12-28 | 5,34 | 290.000 | 5,34 | 5,26 | 5,27 | 00:00:00 | | 2004-12-29 | 5,33 | 210.000 | 5,34 | 5,32 | 5,32 | 00:00:00 | | 2004-12-30 | 5,40 | 158.000 | 5,40 | 5,31 | 5,33 | 00:00:00 | | 2004-12-31 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2005-01-03 | 5,38 | 752.000 | 5,41 | 5,27 | 5,41 | 00:00:00 | | 2005-01-04 | 5,35 | 1.640.000 | 5,42 | 5,21 | 5,41 | 00:00:00 | | 2005-01-05 | 5,31 | 809.000 | 5,34 | 5,21 | 5,22 | 00:00:00 | | 2005-01-06 | 5,21 | 385.000 | 5,30 | 5,10 | 5,30 | 00:00:00 | | 2005-01-07 | 5,28 | 490.000 | 5,39 | 5,20 | 5,21 | 00:00:00 | | 2005-01-10 | 5,25 | 606.000 | 5,27 | 5,12 | 5,27 | 00:00:00 | | 2005-01-11 | 5,25 | 781.000 | 5,28 | 5,09 | 5,28 | 00:00:00 | | 2005-01-12 | 5,40 | 571.000 | 5,53 | 5,14 | 5,25 | 00:00:00 | | 2005-01-13 | 5,25 | 241.000 | 5,47 | 5,25 | 5,45 | 00:00:00 | | 2005-01-14 | 5,25 | 468.000 | 5,29 | 5,17 | 5,25 | 00:00:00 | | 2005-01-17 | 5,17 | 205.000 | 5,22 | 5,17 | 5,17 | 00:00:00 | | 2005-01-18 | 4,91 | 479.000 | 5,18 | 4,91 | 5,18 | 00:00:00 | | 2005-01-19 | 4,91 | 488.000 | 5,17 | 4,91 | 5,01 | 00:00:00 | | 2005-01-20 | 4,88 | 547.000 | 5,01 | 4,86 | 4,94 | 00:00:00 | | 2005-01-21 | 4,96 | 527.000 | 5,09 | 4,80 | 4,91 | 00:00:00 | | 2005-01-24 | 4,93 | 274.000 | 4,98 | 4,87 | 4,97 | 00:00:00 | | 2005-01-25 | 4,93 | 0 | 4,93 | 4,93 | 4,93 | 00:00:00 | | 2005-01-26 | 5,02 | 719.000 | 5,08 | 4,92 | 5,03 | 00:00:00 | | 2005-01-27 | 4,80 | 674.000 | 4,96 | 4,80 | 4,96 | 00:00:00 | | 2005-01-28 | 4,85 | 401.000 | 4,95 | 4,63 | 4,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
