|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-09 | 4,68 | 839.000 | 4,73 | 4,67 | 4,69 | 00:00:00 | | 2005-09-12 | 4,67 | 1.303.000 | 4,79 | 4,61 | 4,67 | 00:00:00 | | 2005-09-13 | 4,59 | 2.169.000 | 4,73 | 4,55 | 4,68 | 00:00:00 | | 2005-09-14 | 4,51 | 2.169.000 | 4,69 | 4,49 | 4,69 | 00:00:00 | | 2005-09-15 | 4,44 | 1.363.000 | 4,65 | 4,44 | 4,60 | 00:00:00 | | 2005-09-16 | 4,55 | 707.000 | 4,56 | 4,47 | 4,50 | 00:00:00 | | 2005-09-19 | 4,60 | 925.000 | 4,66 | 4,57 | 4,57 | 00:00:00 | | 2005-09-20 | 4,66 | 1.035.000 | 4,70 | 4,61 | 4,66 | 00:00:00 | | 2005-09-21 | 4,55 | 1.420.000 | 4,66 | 4,54 | 4,59 | 00:00:00 | | 2005-09-22 | 4,60 | 1.512.000 | 4,75 | 4,41 | 4,62 | 00:00:00 | | 2005-09-23 | 4,64 | 966.000 | 4,67 | 4,58 | 4,66 | 00:00:00 | | 2005-09-26 | 4,64 | 1.416.000 | 4,67 | 4,55 | 4,61 | 00:00:00 | | 2005-09-27 | 4,60 | 1.045.000 | 4,64 | 4,50 | 4,64 | 00:00:00 | | 2005-09-28 | 4,66 | 2.171.000 | 4,67 | 4,60 | 4,65 | 00:00:00 | | 2005-09-29 | 4,59 | 3.437.000 | 4,64 | 4,57 | 4,64 | 00:00:00 | | 2005-09-30 | 4,60 | 758.000 | 4,63 | 4,56 | 4,62 | 00:00:00 | | 2005-10-03 | 4,57 | 1.517.000 | 4,63 | 4,49 | 4,56 | 00:00:00 | | 2005-10-04 | 4,50 | 1.065.000 | 4,54 | 4,43 | 4,50 | 00:00:00 | | 2005-10-05 | 4,33 | 616.000 | 4,50 | 4,33 | 4,50 | 00:00:00 | | 2005-10-06 | 4,04 | 1.418.000 | 4,40 | 4,00 | 4,25 | 00:00:00 | | 2005-10-07 | 4,14 | 2.130.000 | 4,17 | 4,03 | 4,04 | 00:00:00 | | 2005-10-10 | 4,20 | 1.852.000 | 4,23 | 4,14 | 4,14 | 00:00:00 | | 2005-10-11 | 4,26 | 712.000 | 4,33 | 4,10 | 4,21 | 00:00:00 | | 2005-10-12 | 4,26 | 0 | 4,26 | 4,26 | 4,26 | 00:00:00 | | 2005-10-13 | 4,04 | 1.405.000 | 4,13 | 4,00 | 4,13 | 00:00:00 | | 2005-10-14 | 4,04 | 1.448.000 | 4,08 | 3,97 | 4,08 | 00:00:00 | | 2005-10-17 | 4,08 | 1.403.000 | 4,10 | 3,97 | 4,05 | 00:00:00 | | 2005-10-18 | 3,94 | 430.000 | 4,09 | 3,94 | 4,09 | 00:00:00 | | 2005-10-19 | 3,96 | 823.000 | 4,04 | 3,92 | 3,93 | 00:00:00 | | 2005-10-20 | 3,75 | 1.427.000 | 4,10 | 3,70 | 4,04 | 00:00:00 | | 2005-10-21 | 3,89 | 1.455.000 | 3,97 | 3,81 | 3,83 | 00:00:00 | | 2005-10-24 | 4,06 | 2.283.000 | 4,06 | 3,90 | 3,96 | 00:00:00 | | 2005-10-25 | 4,10 | 719.000 | 4,11 | 4,01 | 4,02 | 00:00:00 | | 2005-10-26 | 4,07 | 431.000 | 4,09 | 4,02 | 4,03 | 00:00:00 | | 2005-10-27 | 4,04 | 1.565.000 | 4,04 | 3,95 | 4,04 | 00:00:00 | | 2005-10-28 | 4,11 | 401.000 | 4,15 | 4,04 | 4,04 | 00:00:00 | | 2005-10-31 | 4,30 | 1.523.000 | 4,31 | 4,13 | 4,14 | 00:00:00 | | 2005-11-01 | 4,38 | 1.775.000 | 4,41 | 4,25 | 4,25 | 00:00:00 | | 2005-11-02 | 4,38 | 0 | 4,38 | 4,38 | 4,38 | 00:00:00 | | 2005-11-03 | 4,40 | 3.336.000 | 4,48 | 4,32 | 4,44 | 00:00:00 | | 2005-11-04 | 4,36 | 974.000 | 4,41 | 4,32 | 4,32 | 00:00:00 | | 2005-11-07 | 4,36 | 3.162.000 | 4,40 | 4,31 | 4,34 | 00:00:00 | | 2005-11-08 | 4,39 | 1.411.000 | 4,42 | 4,27 | 4,32 | 00:00:00 | | 2005-11-09 | 4,30 | 333.000 | 4,39 | 4,27 | 4,39 | 00:00:00 | | 2005-11-10 | 4,29 | 833.000 | 4,34 | 4,22 | 4,29 | 00:00:00 | | 2005-11-11 | 4,25 | 211.000 | 4,29 | 4,19 | 4,20 | 00:00:00 | | 2005-11-14 | 4,11 | 272.000 | 4,25 | 4,11 | 4,25 | 00:00:00 | | 2005-11-15 | 4,11 | 0 | 4,11 | 4,11 | 4,11 | 00:00:00 | | 2005-11-16 | 4,27 | 430.000 | 4,27 | 4,12 | 4,12 | 00:00:00 | | 2005-11-17 | 4,27 | 1.950.000 | 4,29 | 4,19 | 4,27 | 00:00:00 | | 2005-11-18 | 4,19 | 1.509.000 | 4,30 | 4,19 | 4,27 | 00:00:00 | | 2005-11-21 | 4,30 | 536.000 | 4,30 | 4,24 | 4,28 | 00:00:00 | | 2005-11-22 | 4,30 | 2.268.000 | 4,36 | 4,14 | 4,34 | 00:00:00 | | 2005-11-23 | 4,37 | 445.000 | 4,37 | 4,25 | 4,30 | 00:00:00 | | 2005-11-24 | 4,28 | 1.287.000 | 4,45 | 4,17 | 4,35 | 00:00:00 | | 2005-11-25 | 4,38 | 842.000 | 4,38 | 4,28 | 4,29 | 00:00:00 | | 2005-11-28 | 4,39 | 713.000 | 4,46 | 4,32 | 4,39 | 00:00:00 | | 2005-11-29 | 4,40 | 2.104.000 | 4,41 | 4,35 | 4,41 | 00:00:00 | | 2005-11-30 | 4,30 | 841.000 | 4,39 | 4,25 | 4,37 | 00:00:00 | | 2005-12-01 | 4,29 | 1.268.000 | 4,38 | 4,29 | 4,38 | 00:00:00 | | 2005-12-02 | 4,27 | 452.000 | 4,31 | 4,24 | 4,30 | 00:00:00 | | 2005-12-05 | 4,14 | 1.386.000 | 4,28 | 4,10 | 4,14 | 00:00:00 | | 2005-12-06 | 4,14 | 1.183.000 | 4,24 | 4,10 | 4,14 | 00:00:00 | | 2005-12-07 | 4,10 | 1.573.000 | 4,20 | 4,06 | 4,10 | 00:00:00 | | 2005-12-08 | 4,16 | 1.784.000 | 4,30 | 4,14 | 4,16 | 00:00:00 | | 2005-12-09 | 4,26 | 635.000 | 4,26 | 4,19 | 4,26 | 00:00:00 | | 2005-12-12 | 4,19 | 1.167.000 | 4,31 | 4,15 | 4,19 | 00:00:00 | | 2005-12-13 | 4,17 | 793.000 | 4,21 | 4,15 | 4,17 | 00:00:00 | | 2005-12-14 | 4,24 | 1.289.000 | 4,29 | 4,16 | 4,24 | 00:00:00 | | 2005-12-15 | 4,18 | 501.000 | 4,30 | 4,18 | 4,18 | 00:00:00 | | 2005-12-16 | 4,20 | 347.000 | 4,24 | 4,16 | 4,20 | 00:00:00 | | 2005-12-19 | 4,14 | 888.000 | 4,22 | 4,08 | 4,14 | 00:00:00 | | 2005-12-20 | 4,10 | 993.000 | 4,14 | 4,08 | 4,10 | 00:00:00 | | 2005-12-21 | 4,09 | 2.804.000 | 4,15 | 4,03 | 4,09 | 00:00:00 | | 2005-12-22 | 4,12 | 1.285.000 | 4,12 | 3,97 | 4,12 | 00:00:00 | | 2005-12-23 | 4,12 | 1.264.000 | 4,15 | 4,03 | 4,12 | 00:00:00 | | 2005-12-26 | 4,19 | 236.000 | 4,19 | 4,06 | 4,19 | 00:00:00 | | 2005-12-27 | 4,20 | 637.000 | 4,22 | 4,11 | 4,20 | 00:00:00 | | 2005-12-28 | 4,18 | 1.066.000 | 4,18 | 4,08 | 4,18 | 00:00:00 | | 2005-12-29 | 4,15 | 949.000 | 4,19 | 4,08 | 4,15 | 00:00:00 | | 2005-12-30 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
