|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-28 | 4,85 | 401.000 | 4,95 | 4,63 | 4,81 | 00:00:00 | | 2005-01-31 | 4,93 | 387.000 | 5,04 | 4,83 | 4,91 | 00:00:00 | | 2005-02-01 | 4,95 | 1.427.000 | 5,00 | 4,85 | 4,85 | 00:00:00 | | 2005-02-02 | 5,14 | 1.196.000 | 5,18 | 4,95 | 4,95 | 00:00:00 | | 2005-02-03 | 5,15 | 877.000 | 5,23 | 5,06 | 5,20 | 00:00:00 | | 2005-02-04 | 5,13 | 613.000 | 5,24 | 5,13 | 5,22 | 00:00:00 | | 2005-02-07 | 5,13 | 0 | 5,13 | 5,13 | 5,13 | 00:00:00 | | 2005-02-08 | 5,13 | 0 | 5,13 | 5,13 | 5,13 | 00:00:00 | | 2005-02-09 | 5,30 | 420.000 | 5,30 | 5,13 | 5,24 | 00:00:00 | | 2005-02-10 | 5,33 | 642.000 | 5,38 | 5,20 | 5,28 | 00:00:00 | | 2005-02-11 | 5,40 | 1.581.000 | 5,70 | 5,23 | 5,33 | 00:00:00 | | 2005-02-14 | 5,10 | 1.257.000 | 5,40 | 5,10 | 5,40 | 00:00:00 | | 2005-02-15 | 5,07 | 1.238.000 | 5,20 | 4,95 | 5,10 | 00:00:00 | | 2005-02-16 | 4,92 | 2.056.000 | 5,07 | 4,85 | 5,07 | 00:00:00 | | 2005-02-17 | 5,04 | 1.045.000 | 5,08 | 4,88 | 5,05 | 00:00:00 | | 2005-02-18 | 4,87 | 1.174.000 | 5,00 | 4,87 | 5,00 | 00:00:00 | | 2005-02-21 | 4,95 | 795.000 | 4,98 | 4,88 | 4,96 | 00:00:00 | | 2005-02-22 | 4,85 | 1.703.000 | 4,98 | 4,79 | 4,97 | 00:00:00 | | 2005-02-23 | 4,80 | 1.580.000 | 4,91 | 4,78 | 4,89 | 00:00:00 | | 2005-02-24 | 5,07 | 974.000 | 5,08 | 4,85 | 4,85 | 00:00:00 | | 2005-02-25 | 5,03 | 1.324.000 | 5,19 | 5,00 | 5,07 | 00:00:00 | | 2005-02-28 | 5,03 | 495.000 | 5,05 | 4,90 | 5,05 | 00:00:00 | | 2005-03-01 | 4,81 | 568.000 | 4,96 | 4,81 | 4,96 | 00:00:00 | | 2005-03-02 | 4,98 | 255.000 | 5,00 | 4,83 | 4,83 | 00:00:00 | | 2005-03-03 | 4,85 | 453.000 | 5,11 | 4,85 | 5,11 | 00:00:00 | | 2005-03-04 | 4,81 | 1.439.000 | 5,05 | 4,81 | 4,95 | 00:00:00 | | 2005-03-07 | 4,89 | 902.000 | 4,93 | 4,85 | 4,90 | 00:00:00 | | 2005-03-08 | 4,85 | 674.000 | 4,92 | 4,83 | 4,84 | 00:00:00 | | 2005-03-09 | 4,83 | 390.000 | 4,98 | 4,81 | 4,85 | 00:00:00 | | 2005-03-10 | 4,91 | 389.000 | 4,91 | 4,81 | 4,83 | 00:00:00 | | 2005-03-11 | 4,87 | 1.307.000 | 5,02 | 4,86 | 4,96 | 00:00:00 | | 2005-03-14 | 4,85 | 469.000 | 4,91 | 4,82 | 4,86 | 00:00:00 | | 2005-03-15 | 4,76 | 934.000 | 4,92 | 4,70 | 4,91 | 00:00:00 | | 2005-03-16 | 4,78 | 489.000 | 4,85 | 4,64 | 4,75 | 00:00:00 | | 2005-03-17 | 4,75 | 475.000 | 4,79 | 4,68 | 4,72 | 00:00:00 | | 2005-03-18 | 4,69 | 781.000 | 4,80 | 4,69 | 4,74 | 00:00:00 | | 2005-03-21 | 4,66 | 231.000 | 4,76 | 4,66 | 4,69 | 00:00:00 | | 2005-03-22 | 4,44 | 657.000 | 4,72 | 4,32 | 4,66 | 00:00:00 | | 2005-03-23 | 4,40 | 693.000 | 4,46 | 4,36 | 4,46 | 00:00:00 | | 2005-03-24 | 4,45 | 1.355.000 | 4,60 | 4,35 | 4,46 | 00:00:00 | | 2005-03-25 | 4,45 | 0 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2005-03-28 | 4,42 | 473.000 | 4,60 | 4,40 | 4,60 | 00:00:00 | | 2005-03-29 | 4,29 | 637.000 | 4,46 | 4,24 | 4,41 | 00:00:00 | | 2005-03-30 | 4,40 | 640.000 | 4,44 | 4,29 | 4,36 | 00:00:00 | | 2005-03-31 | 4,42 | 564.000 | 4,43 | 4,33 | 4,35 | 00:00:00 | | 2005-04-01 | 4,51 | 540.000 | 4,58 | 4,42 | 4,49 | 00:00:00 | | 2005-04-04 | 4,26 | 325.000 | 4,54 | 4,26 | 4,54 | 00:00:00 | | 2005-04-05 | 4,08 | 829.000 | 4,40 | 4,05 | 4,40 | 00:00:00 | | 2005-04-06 | 4,03 | 797.000 | 4,20 | 4,02 | 4,20 | 00:00:00 | | 2005-04-07 | 4,19 | 409.000 | 4,20 | 4,03 | 4,19 | 00:00:00 | | 2005-04-08 | 4,25 | 587.000 | 4,30 | 4,08 | 4,19 | 00:00:00 | | 2005-04-11 | 4,15 | 796.000 | 4,34 | 4,01 | 4,34 | 00:00:00 | | 2005-04-12 | 3,97 | 907.000 | 4,19 | 3,95 | 4,11 | 00:00:00 | | 2005-04-13 | 4,03 | 1.423.000 | 4,19 | 4,02 | 4,03 | 00:00:00 | | 2005-04-14 | 3,82 | 762.000 | 4,05 | 3,62 | 4,05 | 00:00:00 | | 2005-04-15 | 3,84 | 694.000 | 3,95 | 3,82 | 3,85 | 00:00:00 | | 2005-04-18 | 4,01 | 358.000 | 4,01 | 3,74 | 3,84 | 00:00:00 | | 2005-04-19 | 4,08 | 3.008.000 | 4,18 | 4,01 | 4,01 | 00:00:00 | | 2005-04-20 | 3,95 | 544.000 | 4,13 | 3,95 | 4,13 | 00:00:00 | | 2005-04-21 | 3,95 | 0 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-04-22 | 3,82 | 580.000 | 4,09 | 3,80 | 4,02 | 00:00:00 | | 2005-04-25 | 4,00 | 698.000 | 4,11 | 3,88 | 3,90 | 00:00:00 | | 2005-04-26 | 4,06 | 765.000 | 4,16 | 3,90 | 4,00 | 00:00:00 | | 2005-04-27 | 3,92 | 511.000 | 4,10 | 3,92 | 4,01 | 00:00:00 | | 2005-04-28 | 3,80 | 689.000 | 3,95 | 3,80 | 3,92 | 00:00:00 | | 2005-04-29 | 3,75 | 1.025.000 | 3,90 | 3,75 | 3,86 | 00:00:00 | | 2005-05-02 | 3,90 | 474.000 | 3,90 | 3,77 | 3,80 | 00:00:00 | | 2005-05-03 | 3,88 | 645.000 | 3,94 | 3,81 | 3,91 | 00:00:00 | | 2005-05-04 | 4,00 | 901.000 | 4,09 | 3,87 | 3,95 | 00:00:00 | | 2005-05-05 | 3,91 | 445.000 | 4,06 | 3,91 | 4,05 | 00:00:00 | | 2005-05-06 | 4,10 | 611.000 | 4,11 | 3,96 | 3,96 | 00:00:00 | | 2005-05-09 | 4,26 | 671.000 | 4,31 | 4,06 | 4,11 | 00:00:00 | | 2005-05-10 | 4,10 | 390.000 | 4,25 | 4,07 | 4,22 | 00:00:00 | | 2005-05-11 | 4,14 | 566.000 | 4,22 | 4,08 | 4,10 | 00:00:00 | | 2005-05-12 | 3,97 | 522.000 | 4,17 | 3,90 | 4,16 | 00:00:00 | | 2005-05-13 | 3,90 | 689.000 | 4,10 | 3,87 | 3,90 | 00:00:00 | | 2005-05-16 | 4,05 | 392.000 | 4,07 | 3,87 | 3,87 | 00:00:00 | | 2005-05-17 | 3,90 | 479.000 | 4,06 | 3,90 | 4,06 | 00:00:00 | | 2005-05-18 | 4,00 | 2.017.000 | 4,06 | 3,91 | 3,99 | 00:00:00 | | 2005-05-19 | 3,98 | 431.000 | 4,01 | 3,91 | 3,97 | 00:00:00 | | 2005-05-20 | 3,95 | 233.000 | 4,03 | 3,92 | 3,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
