|
 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 | | 2006-08-14 | 4,50 | 844.000 | 4,63 | 4,50 | 4,63 | 00:00:00 | | 2006-08-15 | 4,62 | 1.103.000 | 4,67 | 4,57 | 4,58 | 00:00:00 | | 2006-08-16 | 4,60 | 2.319.000 | 4,69 | 4,53 | 4,67 | 00:00:00 | | 2006-08-17 | 4,46 | 2.549.000 | 4,63 | 4,45 | 4,63 | 00:00:00 | | 2006-08-18 | 4,48 | 2.547.000 | 4,50 | 4,40 | 4,41 | 00:00:00 | | 2006-08-21 | 4,40 | 1.595.000 | 4,49 | 4,38 | 4,48 | 00:00:00 | | 2006-08-22 | 4,41 | 2.638.000 | 4,45 | 4,37 | 4,42 | 00:00:00 | | 2006-08-23 | 4,35 | 2.346.000 | 4,45 | 4,32 | 4,44 | 00:00:00 | | 2006-08-24 | 4,39 | 2.417.000 | 4,40 | 4,25 | 4,35 | 00:00:00 | | 2006-08-25 | 4,40 | 1.242.000 | 4,44 | 4,32 | 4,43 | 00:00:00 | | 2006-08-28 | 4,43 | 1.397.000 | 4,46 | 4,32 | 4,35 | 00:00:00 | | 2006-08-29 | 4,39 | 669.000 | 4,45 | 4,35 | 4,45 | 00:00:00 | | 2006-08-30 | 4,38 | 1.944.000 | 4,40 | 4,35 | 4,40 | 00:00:00 | | 2006-08-31 | 4,26 | 1.477.000 | 4,42 | 4,26 | 4,40 | 00:00:00 | | 2006-09-01 | 4,30 | 4.433.000 | 4,32 | 4,24 | 4,30 | 00:00:00 | | 2006-09-04 | 4,42 | 1.422.000 | 4,42 | 4,33 | 4,39 | 00:00:00 | | 2006-09-05 | 4,61 | 7.177.000 | 4,62 | 4,38 | 4,39 | 00:00:00 | | 2006-09-06 | 4,60 | 3.685.000 | 4,67 | 4,55 | 4,59 | 00:00:00 | | 2006-09-08 | 4,68 | 2.187.000 | 4,70 | 4,60 | 4,61 | 00:00:00 | | 2006-09-11 | 4,56 | 3.131.000 | 4,67 | 4,51 | 4,64 | 00:00:00 | | 2006-09-12 | 4,56 | 1.163.000 | 4,64 | 4,54 | 4,57 | 00:00:00 | | 2006-09-13 | 4,60 | 2.416.000 | 4,61 | 4,55 | 4,57 | 00:00:00 | | 2006-09-14 | 4,49 | 3.829.000 | 4,56 | 4,45 | 4,47 | 00:00:00 | | 2006-09-15 | 4,53 | 1.179.000 | 4,55 | 4,50 | 4,50 | 00:00:00 | | 2006-09-18 | 4,56 | 1.645.000 | 4,62 | 4,51 | 4,54 | 00:00:00 | | 2006-09-19 | 4,48 | 2.161.000 | 4,58 | 4,38 | 4,52 | 00:00:00 | | 2006-09-20 | 4,50 | 2.139.000 | 4,61 | 4,45 | 4,46 | 00:00:00 | | 2006-09-21 | 4,40 | 1.517.000 | 4,52 | 4,37 | 4,52 | 00:00:00 | | 2006-09-22 | 4,47 | 1.689.000 | 4,47 | 4,35 | 4,35 | 00:00:00 | | 2006-09-25 | 4,55 | 1.220.000 | 4,55 | 4,42 | 4,44 | 00:00:00 | | 2006-09-26 | 4,57 | 1.501.000 | 4,62 | 4,56 | 4,58 | 00:00:00 | | 2006-09-27 | 4,54 | 791.000 | 4,59 | 4,51 | 4,51 | 00:00:00 | | 2006-09-28 | 4,58 | 805.000 | 4,60 | 4,54 | 4,56 | 00:00:00 | | 2006-09-29 | 4,62 | 796.000 | 4,62 | 4,55 | 4,58 | 00:00:00 | | 2006-10-02 | 4,60 | 1.725.000 | 4,64 | 4,55 | 4,60 | 00:00:00 | | 2006-10-03 | 4,65 | 1.966.000 | 4,68 | 4,59 | 4,59 | 00:00:00 | | 2006-10-04 | 4,77 | 2.662.000 | 4,77 | 4,67 | 4,69 | 00:00:00 | | 2006-10-05 | 4,65 | 552.000 | 4,78 | 4,65 | 4,77 | 00:00:00 | | 2006-10-06 | 4,65 | 1.794.000 | 4,68 | 4,60 | 4,64 | 00:00:00 | | 2006-10-09 | 4,60 | 1.000 | 4,81 | 4,60 | 4,62 | 00:00:00 | | 2006-10-11 | 4,65 | 679.000 | 4,78 | 4,65 | 4,68 | 00:00:00 | | 2006-10-13 | 4,75 | 985.000 | 4,84 | 4,73 | 4,74 | 00:00:00 | | 2006-10-16 | 4,80 | 1.023.000 | 4,80 | 4,65 | 4,76 | 00:00:00 | | 2006-10-17 | 4,73 | 732.000 | 4,79 | 4,70 | 4,75 | 00:00:00 | | 2006-10-18 | 4,75 | 2.695.000 | 4,87 | 4,75 | 4,78 | 00:00:00 | | 2006-10-19 | 4,70 | 1.293.000 | 4,90 | 4,69 | 4,83 | 00:00:00 | | 2006-10-20 | 4,65 | 963.000 | 4,73 | 4,62 | 4,73 | 00:00:00 | | 2006-10-23 | 4,65 | 1.993.000 | 4,70 | 4,59 | 4,63 | 00:00:00 | | 2006-10-24 | 4,62 | 887.000 | 4,67 | 4,61 | 4,66 | 00:00:00 | | 2006-10-25 | 4,60 | 1.512.000 | 4,66 | 4,58 | 4,60 | 00:00:00 | | 2006-10-26 | 4,60 | 2.201.000 | 4,65 | 4,60 | 4,60 | 00:00:00 | | 2006-10-27 | 4,62 | 615.000 | 4,65 | 4,61 | 4,62 | 00:00:00 | | 2006-10-30 | 4,60 | 1.008.000 | 4,64 | 4,57 | 4,64 | 00:00:00 | | 2006-10-31 | 4,62 | 970.000 | 4,64 | 4,56 | 4,64 | 00:00:00 | | 2006-11-01 | 4,71 | 1.150.000 | 4,77 | 4,63 | 4,63 | 00:00:00 | | 2006-11-03 | 4,75 | 1.304.000 | 4,78 | 4,66 | 4,75 | 00:00:00 | | 2006-11-06 | 4,97 | 2.563.000 | 4,97 | 4,76 | 4,78 | 00:00:00 | | 2006-11-07 | 5,03 | 2.117.000 | 5,13 | 4,91 | 4,99 | 00:00:00 | | 2006-11-08 | 5,13 | 948.000 | 5,13 | 4,94 | 5,01 | 00:00:00 | | 2006-11-09 | 5,00 | 1.342.000 | 5,18 | 4,97 | 5,15 | 00:00:00 | | 2006-11-10 | 5,00 | 774.000 | 5,10 | 4,92 | 5,01 | 00:00:00 | | 2006-11-13 | 5,11 | 1.842.000 | 5,11 | 4,87 | 5,08 | 00:00:00 | | 2006-11-14 | 5,39 | 1.422.000 | 5,43 | 5,02 | 5,10 | 00:00:00 | | 2006-11-16 | 5,40 | 1.292.000 | 5,46 | 5,30 | 5,39 | 00:00:00 | | 2006-11-17 | 5,32 | 1.021.000 | 5,38 | 5,28 | 5,32 | 00:00:00 | | 2006-11-21 | 5,33 | 801.000 | 5,36 | 5,27 | 5,36 | 00:00:00 | | 2006-11-22 | 5,40 | 1.130.000 | 5,49 | 5,31 | 5,39 | 00:00:00 | | 2006-11-23 | 5,40 | 695.000 | 5,56 | 5,40 | 5,49 | 00:00:00 | | 2006-11-24 | 5,30 | 1.360.000 | 5,48 | 5,21 | 5,37 | 00:00:00 | | 2006-11-27 | 5,10 | 1.968.000 | 5,33 | 5,10 | 5,33 | 00:00:00 | | 2006-11-28 | 5,12 | 1.081.000 | 5,29 | 5,03 | 5,10 | 00:00:00 | | 2006-11-29 | 5,20 | 1.726.000 | 5,25 | 5,14 | 5,19 | 00:00:00 | | 2006-11-30 | 5,20 | 1.141.000 | 5,22 | 5,06 | 5,20 | 00:00:00 | | 2006-12-01 | 5,12 | 2.333.000 | 5,18 | 5,05 | 5,15 | 00:00:00 | | 2006-12-04 | 5,21 | 1.388.000 | 5,23 | 5,06 | 5,08 | 00:00:00 | | 2006-12-05 | 5,24 | 1.464.000 | 5,35 | 5,17 | 5,24 | 00:00:00 | | 2006-12-06 | 5,17 | 1.924.000 | 5,30 | 5,13 | 5,23 | 00:00:00 | | 2006-12-07 | 5,15 | 971.000 | 5,29 | 5,13 | 5,23 | 00:00:00 | | 2006-12-08 | 5,20 | 762.000 | 5,30 | 5,14 | 5,23 | 00:00:00 | | 2006-12-11 | 5,25 | 695.000 | 5,32 | 5,22 | 5,23 | 00:00:00 | | 2006-12-12 | 5,20 | 1.039.000 | 5,25 | 5,19 | 5,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
