|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-21 | 5,06 | 0 | 5,06 | 5,06 | 5,06 | 00:00:00 | | 2006-04-24 | 5,11 | 2.512.000 | 5,17 | 4,96 | 4,99 | 00:00:00 | | 2006-04-25 | 5,12 | 4.622.000 | 5,19 | 5,09 | 5,09 | 00:00:00 | | 2006-04-26 | 5,35 | 1.963.000 | 5,35 | 5,11 | 5,25 | 00:00:00 | | 2006-04-27 | 5,30 | 939.000 | 5,42 | 5,19 | 5,30 | 00:00:00 | | 2006-04-28 | 5,35 | 1.402.000 | 5,41 | 5,12 | 5,27 | 00:00:00 | | 2006-05-01 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2006-05-02 | 5,53 | 2.770.000 | 5,53 | 5,21 | 5,30 | 00:00:00 | | 2006-05-03 | 5,70 | 1.325.000 | 5,78 | 5,39 | 5,50 | 00:00:00 | | 2006-05-04 | 5,85 | 1.567.000 | 5,99 | 5,70 | 5,70 | 00:00:00 | | 2006-05-05 | 5,87 | 1.156.000 | 5,94 | 5,78 | 5,85 | 00:00:00 | | 2006-05-08 | 5,87 | 835.000 | 6,00 | 5,73 | 5,87 | 00:00:00 | | 2006-05-09 | 6,00 | 1.744.000 | 6,00 | 5,74 | 5,87 | 00:00:00 | | 2006-05-10 | 5,84 | 1.699.000 | 6,00 | 5,80 | 6,00 | 00:00:00 | | 2006-05-11 | 5,55 | 1.679.000 | 5,84 | 5,49 | 5,84 | 00:00:00 | | 2006-05-12 | 5,37 | 706.000 | 5,60 | 5,31 | 5,50 | 00:00:00 | | 2006-05-15 | 5,44 | 1.356.000 | 5,57 | 5,19 | 5,39 | 00:00:00 | | 2006-05-16 | 5,32 | 941.000 | 5,57 | 5,22 | 5,51 | 00:00:00 | | 2006-05-17 | 5,02 | 3.205.000 | 5,28 | 5,02 | 5,28 | 00:00:00 | | 2006-05-18 | 4,80 | 1.825.000 | 5,17 | 4,77 | 5,15 | 00:00:00 | | 2006-05-19 | 5,03 | 1.282.000 | 5,10 | 4,84 | 5,06 | 00:00:00 | | 2006-05-22 | 5,11 | 1.324.000 | 5,15 | 4,82 | 4,87 | 00:00:00 | | 2006-05-23 | 5,05 | 1.453.000 | 5,27 | 5,00 | 5,11 | 00:00:00 | | 2006-05-24 | 4,75 | 1.532.000 | 5,17 | 4,70 | 5,09 | 00:00:00 | | 2006-05-25 | 5,15 | 1.199.000 | 5,26 | 4,86 | 4,88 | 00:00:00 | | 2006-05-26 | 5,25 | 2.454.000 | 5,30 | 5,13 | 5,27 | 00:00:00 | | 2006-05-29 | 5,10 | 461.000 | 5,40 | 5,08 | 5,30 | 00:00:00 | | 2006-05-30 | 4,85 | 1.760.000 | 5,05 | 4,85 | 5,02 | 00:00:00 | | 2006-05-31 | 4,95 | 3.921.000 | 5,07 | 4,87 | 4,95 | 00:00:00 | | 2006-06-01 | 5,17 | 3.427.000 | 5,28 | 5,00 | 5,05 | 00:00:00 | | 2006-06-02 | 5,20 | 1.299.000 | 5,29 | 5,05 | 5,20 | 00:00:00 | | 2006-06-05 | 4,95 | 1.257.000 | 5,18 | 4,95 | 5,16 | 00:00:00 | | 2006-06-06 | 5,00 | 1.624.000 | 5,13 | 4,93 | 5,00 | 00:00:00 | | 2006-06-07 | 5,00 | 2.987.000 | 5,18 | 4,97 | 5,05 | 00:00:00 | | 2006-06-08 | 4,90 | 4.769.000 | 5,10 | 4,88 | 5,00 | 00:00:00 | | 2006-06-09 | 4,89 | 1.471.000 | 5,12 | 4,85 | 5,09 | 00:00:00 | | 2006-06-12 | 4,60 | 766.000 | 4,90 | 4,60 | 4,89 | 00:00:00 | | 2006-06-13 | 4,70 | 1.166.000 | 4,79 | 4,60 | 4,61 | 00:00:00 | | 2006-06-14 | 4,51 | 2.733.000 | 4,84 | 4,42 | 4,84 | 00:00:00 | | 2006-06-16 | 4,61 | 1.027.000 | 4,75 | 4,56 | 4,57 | 00:00:00 | | 2006-06-19 | 4,60 | 663.000 | 4,75 | 4,58 | 4,68 | 00:00:00 | | 2006-06-20 | 4,60 | 375.000 | 4,72 | 4,59 | 4,60 | 00:00:00 | | 2006-06-21 | 4,69 | 1.383.000 | 4,80 | 4,49 | 4,59 | 00:00:00 | | 2006-06-22 | 4,66 | 523.000 | 4,79 | 4,62 | 4,70 | 00:00:00 | | 2006-06-23 | 4,71 | 719.000 | 4,75 | 4,60 | 4,62 | 00:00:00 | | 2006-06-26 | 4,67 | 465.000 | 4,78 | 4,66 | 4,71 | 00:00:00 | | 2006-06-27 | 4,65 | 411.000 | 4,76 | 4,65 | 4,74 | 00:00:00 | | 2006-06-28 | 4,73 | 320.000 | 4,77 | 4,55 | 4,73 | 00:00:00 | | 2006-06-29 | 5,00 | 1.912.000 | 5,03 | 4,75 | 4,77 | 00:00:00 | | 2006-06-30 | 5,07 | 995.000 | 5,15 | 4,99 | 5,05 | 00:00:00 | | 2006-07-03 | 5,10 | 905.000 | 5,19 | 5,05 | 5,05 | 00:00:00 | | 2006-07-04 | 5,14 | 219.000 | 5,25 | 5,06 | 5,16 | 00:00:00 | | 2006-07-05 | 4,98 | 958.000 | 5,15 | 4,92 | 5,10 | 00:00:00 | | 2006-07-06 | 4,89 | 1.094.000 | 5,08 | 4,87 | 5,06 | 00:00:00 | | 2006-07-07 | 4,89 | 1.636.000 | 5,00 | 4,60 | 4,99 | 00:00:00 | | 2006-07-10 | 4,80 | 724.000 | 4,96 | 4,76 | 4,89 | 00:00:00 | | 2006-07-11 | 4,94 | 802.000 | 4,96 | 4,74 | 4,81 | 00:00:00 | | 2006-07-12 | 4,85 | 654.000 | 4,96 | 4,81 | 4,95 | 00:00:00 | | 2006-07-13 | 4,61 | 948.000 | 4,81 | 4,61 | 4,81 | 00:00:00 | | 2006-07-14 | 4,53 | 776.000 | 4,69 | 4,53 | 4,69 | 00:00:00 | | 2006-07-17 | 4,45 | 696.000 | 4,63 | 4,45 | 4,54 | 00:00:00 | | 2006-07-18 | 4,61 | 857.000 | 4,63 | 4,49 | 4,57 | 00:00:00 | | 2006-07-19 | 4,77 | 1.117.000 | 4,89 | 4,61 | 4,61 | 00:00:00 | | 2006-07-20 | 4,71 | 745.000 | 4,90 | 4,71 | 4,83 | 00:00:00 | | 2006-07-21 | 4,67 | 919.000 | 4,84 | 4,62 | 4,76 | 00:00:00 | | 2006-07-24 | 4,78 | 834.000 | 4,80 | 4,67 | 4,76 | 00:00:00 | | 2006-07-25 | 4,71 | 694.000 | 4,80 | 4,65 | 4,78 | 00:00:00 | | 2006-07-26 | 4,66 | 792.000 | 4,78 | 4,65 | 4,72 | 00:00:00 | | 2006-07-27 | 4,79 | 701.000 | 4,79 | 4,64 | 4,74 | 00:00:00 | | 2006-07-28 | 4,83 | 894.000 | 4,90 | 4,74 | 4,79 | 00:00:00 | | 2006-07-31 | 4,72 | 399.000 | 4,88 | 4,72 | 4,83 | 00:00:00 | | 2006-08-01 | 4,63 | 1.738.000 | 4,76 | 4,63 | 4,74 | 00:00:00 | | 2006-08-02 | 4,68 | 1.560.000 | 4,73 | 4,64 | 4,72 | 00:00:00 | | 2006-08-03 | 4,67 | 685.000 | 4,83 | 4,58 | 4,66 | 00:00:00 | | 2006-08-04 | 4,77 | 1.200.000 | 4,82 | 4,69 | 4,77 | 00:00:00 | | 2006-08-07 | 4,79 | 573.000 | 4,80 | 4,73 | 4,75 | 00:00:00 | | 2006-08-08 | 4,69 | 954.000 | 4,82 | 4,66 | 4,81 | 00:00:00 | | 2006-08-09 | 4,67 | 969.000 | 4,80 | 4,62 | 4,78 | 00:00:00 | | 2006-08-10 | 4,59 | 576.000 | 4,66 | 4,56 | 4,63 | 00:00:00 | | 2006-08-11 | 4,55 | 925.000 | 4,63 | 4,55 | 4,61 | 00:00:00 | | 2006-08-14 | 4,50 | 844.000 | 4,63 | 4,50 | 4,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
