|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-20 | 3,95 | 233.000 | 4,03 | 3,92 | 3,96 | 00:00:00 | | 2005-05-23 | 3,94 | 435.000 | 3,99 | 3,88 | 3,99 | 00:00:00 | | 2005-05-24 | 3,96 | 405.000 | 4,02 | 3,92 | 3,94 | 00:00:00 | | 2005-05-25 | 3,95 | 582.000 | 4,00 | 3,90 | 3,99 | 00:00:00 | | 2005-05-26 | 3,95 | 0 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-05-27 | 4,28 | 1.017.000 | 4,29 | 3,95 | 4,00 | 00:00:00 | | 2005-05-30 | 4,09 | 466.000 | 4,28 | 4,07 | 4,24 | 00:00:00 | | 2005-05-31 | 4,04 | 1.932.000 | 4,14 | 3,88 | 4,11 | 00:00:00 | | 2005-06-01 | 4,06 | 1.656.000 | 4,16 | 4,00 | 4,03 | 00:00:00 | | 2005-06-02 | 4,32 | 1.205.000 | 4,40 | 4,11 | 4,11 | 00:00:00 | | 2005-06-03 | 4,27 | 603.000 | 4,37 | 4,19 | 4,36 | 00:00:00 | | 2005-06-06 | 4,15 | 721.000 | 4,19 | 4,04 | 4,19 | 00:00:00 | | 2005-06-07 | 4,00 | 692.000 | 4,11 | 3,98 | 4,05 | 00:00:00 | | 2005-06-08 | 3,85 | 867.000 | 4,11 | 3,80 | 4,06 | 00:00:00 | | 2005-06-09 | 3,82 | 799.000 | 3,85 | 3,75 | 3,85 | 00:00:00 | | 2005-06-10 | 3,85 | 1.100.000 | 3,90 | 3,82 | 3,85 | 00:00:00 | | 2005-06-13 | 3,80 | 844.000 | 3,95 | 3,80 | 3,93 | 00:00:00 | | 2005-06-14 | 4,27 | 1.501.000 | 4,27 | 3,60 | 3,89 | 00:00:00 | | 2005-06-15 | 4,15 | 1.240.000 | 4,17 | 4,00 | 4,07 | 00:00:00 | | 2005-06-16 | 4,25 | 638.000 | 4,26 | 4,12 | 4,22 | 00:00:00 | | 2005-06-17 | 4,34 | 734.000 | 4,39 | 4,27 | 4,27 | 00:00:00 | | 2005-06-20 | 4,40 | 1.024.000 | 4,41 | 4,26 | 4,29 | 00:00:00 | | 2005-06-21 | 4,31 | 1.189.000 | 4,43 | 4,24 | 4,40 | 00:00:00 | | 2005-06-22 | 4,18 | 509.000 | 4,36 | 4,12 | 4,34 | 00:00:00 | | 2005-06-23 | 4,05 | 1.029.000 | 4,24 | 4,00 | 4,16 | 00:00:00 | | 2005-06-24 | 4,13 | 787.000 | 4,14 | 4,04 | 4,05 | 00:00:00 | | 2005-06-27 | 4,12 | 351.000 | 4,14 | 4,01 | 4,08 | 00:00:00 | | 2005-06-28 | 4,10 | 599.000 | 4,14 | 4,01 | 4,14 | 00:00:00 | | 2005-06-29 | 3,98 | 255.000 | 4,11 | 3,98 | 4,10 | 00:00:00 | | 2005-06-30 | 4,04 | 729.000 | 4,07 | 3,97 | 4,01 | 00:00:00 | | 2005-07-01 | 4,10 | 268.000 | 4,10 | 4,02 | 4,02 | 00:00:00 | | 2005-07-04 | 3,96 | 125.000 | 4,05 | 3,96 | 4,05 | 00:00:00 | | 2005-07-05 | 3,91 | 1.033.000 | 4,02 | 3,82 | 3,96 | 00:00:00 | | 2005-07-06 | 3,91 | 1.418.000 | 3,91 | 3,80 | 3,82 | 00:00:00 | | 2005-07-07 | 3,81 | 784.000 | 3,97 | 3,80 | 3,80 | 00:00:00 | | 2005-07-08 | 3,82 | 623.000 | 3,87 | 3,82 | 3,85 | 00:00:00 | | 2005-07-11 | 3,95 | 513.000 | 3,98 | 3,82 | 3,82 | 00:00:00 | | 2005-07-12 | 4,05 | 657.000 | 4,06 | 3,93 | 3,97 | 00:00:00 | | 2005-07-13 | 4,16 | 610.000 | 4,18 | 4,06 | 4,06 | 00:00:00 | | 2005-07-14 | 4,23 | 419.000 | 4,23 | 4,16 | 4,19 | 00:00:00 | | 2005-07-15 | 4,02 | 262.000 | 4,17 | 4,01 | 4,08 | 00:00:00 | | 2005-07-18 | 3,99 | 227.000 | 4,02 | 3,96 | 4,00 | 00:00:00 | | 2005-07-19 | 3,96 | 592.000 | 3,96 | 3,86 | 3,96 | 00:00:00 | | 2005-07-20 | 4,00 | 747.000 | 4,05 | 3,87 | 3,88 | 00:00:00 | | 2005-07-21 | 3,97 | 824.000 | 4,03 | 3,88 | 4,03 | 00:00:00 | | 2005-07-22 | 3,92 | 2.781.000 | 3,95 | 3,75 | 3,81 | 00:00:00 | | 2005-07-25 | 3,70 | 1.243.000 | 3,85 | 3,65 | 3,85 | 00:00:00 | | 2005-07-26 | 3,80 | 1.355.000 | 3,82 | 3,64 | 3,72 | 00:00:00 | | 2005-07-27 | 3,73 | 919.000 | 3,83 | 3,65 | 3,82 | 00:00:00 | | 2005-07-28 | 3,94 | 920.000 | 3,95 | 3,76 | 3,80 | 00:00:00 | | 2005-07-29 | 4,01 | 791.000 | 4,02 | 3,93 | 3,93 | 00:00:00 | | 2005-08-01 | 4,01 | 1.300.000 | 4,07 | 3,93 | 4,00 | 00:00:00 | | 2005-08-02 | 4,19 | 810.000 | 4,20 | 3,98 | 4,00 | 00:00:00 | | 2005-08-03 | 4,25 | 1.022.000 | 4,30 | 4,16 | 4,17 | 00:00:00 | | 2005-08-04 | 4,10 | 950.000 | 4,27 | 4,10 | 4,20 | 00:00:00 | | 2005-08-05 | 3,97 | 2.475.000 | 4,18 | 3,96 | 4,12 | 00:00:00 | | 2005-08-08 | 4,05 | 1.101.000 | 4,10 | 4,00 | 4,00 | 00:00:00 | | 2005-08-09 | 4,19 | 564.000 | 4,20 | 4,07 | 4,07 | 00:00:00 | | 2005-08-10 | 4,07 | 1.994.000 | 4,30 | 4,07 | 4,22 | 00:00:00 | | 2005-08-11 | 4,02 | 3.097.000 | 4,10 | 3,95 | 4,01 | 00:00:00 | | 2005-08-12 | 4,05 | 1.617.000 | 4,10 | 3,90 | 3,90 | 00:00:00 | | 2005-08-15 | 4,13 | 3.364.000 | 4,21 | 4,06 | 4,10 | 00:00:00 | | 2005-08-16 | 4,05 | 991.000 | 4,21 | 3,98 | 4,19 | 00:00:00 | | 2005-08-17 | 4,18 | 2.575.000 | 4,20 | 4,04 | 4,06 | 00:00:00 | | 2005-08-18 | 4,00 | 789.000 | 4,12 | 4,00 | 4,11 | 00:00:00 | | 2005-08-19 | 3,90 | 1.731.000 | 4,06 | 3,81 | 4,03 | 00:00:00 | | 2005-08-22 | 3,96 | 1.847.000 | 4,05 | 3,94 | 4,02 | 00:00:00 | | 2005-08-23 | 4,00 | 1.375.000 | 4,01 | 3,89 | 3,97 | 00:00:00 | | 2005-08-24 | 4,00 | 1.299.000 | 4,05 | 3,92 | 3,93 | 00:00:00 | | 2005-08-25 | 4,17 | 1.188.000 | 4,17 | 3,96 | 4,02 | 00:00:00 | | 2005-08-26 | 4,22 | 2.118.000 | 4,23 | 4,02 | 4,14 | 00:00:00 | | 2005-08-29 | 4,29 | 869.000 | 4,32 | 4,15 | 4,20 | 00:00:00 | | 2005-08-30 | 4,35 | 870.000 | 4,38 | 4,25 | 4,29 | 00:00:00 | | 2005-08-31 | 4,54 | 2.097.000 | 4,64 | 4,35 | 4,35 | 00:00:00 | | 2005-09-01 | 4,50 | 712.000 | 4,60 | 4,38 | 4,54 | 00:00:00 | | 2005-09-02 | 4,42 | 983.000 | 4,58 | 4,37 | 4,54 | 00:00:00 | | 2005-09-05 | 4,65 | 1.725.000 | 4,75 | 4,44 | 4,44 | 00:00:00 | | 2005-09-06 | 4,70 | 1.434.000 | 4,75 | 4,66 | 4,69 | 00:00:00 | | 2005-09-07 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2005-09-08 | 4,64 | 2.402.000 | 4,72 | 4,63 | 4,69 | 00:00:00 | | 2005-09-09 | 4,68 | 839.000 | 4,73 | 4,67 | 4,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
