|
 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 | | 2007-04-12 | 5,67 | 1.321.200 | 5,70 | 5,52 | 5,60 | 00:00:00 | | 2007-04-13 | 5,69 | 3.153.400 | 5,73 | 5,67 | 5,70 | 00:00:00 | | 2007-04-16 | 5,78 | 1.618.400 | 5,83 | 5,67 | 5,67 | 00:00:00 | | 2007-04-17 | 5,72 | 1.015.700 | 5,88 | 5,72 | 5,78 | 00:00:00 | | 2007-04-18 | 5,78 | 1.420.900 | 5,95 | 5,69 | 5,72 | 00:00:00 | | 2007-04-19 | 6,01 | 2.517.200 | 6,09 | 5,74 | 5,74 | 00:00:00 | | 2007-04-20 | 6,10 | 2.492.800 | 6,17 | 6,01 | 6,01 | 00:00:00 | | 2007-04-23 | 6,07 | 912.800 | 6,18 | 5,85 | 6,15 | 00:00:00 | | 2007-04-24 | 6,00 | 1.630.100 | 6,13 | 5,92 | 6,07 | 00:00:00 | | 2007-04-26 | 6,19 | 750.000 | 6,19 | 6,10 | 6,17 | 00:00:00 | | 2007-04-27 | 6,25 | 1.062.700 | 6,27 | 6,03 | 6,17 | 00:00:00 | | 2007-04-30 | 6,26 | 797.000 | 6,37 | 6,25 | 6,25 | 00:00:00 | | 2007-05-02 | 6,40 | 1.003.500 | 6,40 | 6,00 | 6,40 | 00:00:00 | | 2007-05-03 | 6,30 | 1.099.000 | 6,50 | 6,28 | 6,38 | 00:00:00 | | 2007-05-04 | 6,35 | 1.087.300 | 6,47 | 6,20 | 6,35 | 00:00:00 | | 2007-05-07 | 6,35 | 487.900 | 6,36 | 6,25 | 6,35 | 00:00:00 | | 2007-05-08 | 6,40 | 969.700 | 6,46 | 6,17 | 6,27 | 00:00:00 | | 2007-05-09 | 6,53 | 882.000 | 6,60 | 6,25 | 6,33 | 00:00:00 | | 2007-05-10 | 6,31 | 1.505.100 | 6,50 | 6,22 | 6,39 | 00:00:00 | | 2007-05-11 | 6,41 | 529.000 | 6,46 | 6,30 | 6,31 | 00:00:00 | | 2007-05-14 | 6,16 | 1.053.700 | 6,49 | 6,12 | 6,42 | 00:00:00 | | 2007-05-15 | 6,38 | 1.596.400 | 6,53 | 6,26 | 6,28 | 00:00:00 | | 2007-05-16 | 6,50 | 1.424.800 | 6,65 | 6,44 | 6,53 | 00:00:00 | | 2007-05-17 | 6,43 | 2.103.200 | 6,59 | 6,39 | 6,50 | 00:00:00 | | 2007-05-18 | 6,36 | 2.109.800 | 6,46 | 6,27 | 6,43 | 00:00:00 | | 2007-05-21 | 6,44 | 1.170.500 | 6,45 | 6,38 | 6,38 | 00:00:00 | | 2007-05-22 | 6,40 | 864.200 | 6,52 | 6,38 | 6,45 | 00:00:00 | | 2007-05-23 | 6,43 | 1.436.900 | 6,47 | 6,32 | 6,40 | 00:00:00 | | 2007-05-24 | 6,33 | 1.426.000 | 6,46 | 6,29 | 6,43 | 00:00:00 | | 2007-05-25 | 6,40 | 1.617.500 | 6,42 | 6,25 | 6,36 | 00:00:00 | | 2007-05-28 | 6,47 | 847.000 | 6,53 | 6,32 | 6,41 | 00:00:00 | | 2007-05-29 | 6,24 | 2.161.400 | 6,59 | 6,10 | 6,49 | 00:00:00 | | 2007-05-30 | 6,40 | 1.905.100 | 6,44 | 6,11 | 6,21 | 00:00:00 | | 2007-05-31 | 6,35 | 2.073.000 | 6,45 | 6,22 | 6,41 | 00:00:00 | | 2007-06-01 | 6,65 | 1.642.100 | 6,65 | 6,42 | 6,44 | 00:00:00 | | 2007-06-04 | 6,40 | 1.042.200 | 6,62 | 6,40 | 6,50 | 00:00:00 | | 2007-06-05 | 6,45 | 1.455.300 | 6,47 | 6,30 | 6,45 | 00:00:00 | | 2007-06-06 | 6,37 | 1.234.000 | 6,46 | 6,25 | 6,46 | 00:00:00 | | 2007-06-08 | 6,50 | 962.100 | 6,60 | 6,15 | 6,20 | 00:00:00 | | 2007-06-11 | 6,58 | 999.100 | 6,58 | 6,43 | 6,45 | 00:00:00 | | 2007-06-12 | 6,27 | 919.300 | 6,56 | 6,25 | 6,45 | 00:00:00 | | 2007-06-13 | 6,50 | 2.098.500 | 6,57 | 6,31 | 6,35 | 00:00:00 | | 2007-06-14 | 6,55 | 814.500 | 6,60 | 6,38 | 6,38 | 00:00:00 | | 2007-06-15 | 6,93 | 2.741.700 | 6,99 | 6,60 | 6,60 | 00:00:00 | | 2007-06-18 | 7,17 | 1.620.800 | 7,25 | 6,80 | 6,92 | 00:00:00 | | 2007-06-19 | 7,19 | 1.127.200 | 7,25 | 7,01 | 7,19 | 00:00:00 | | 2007-06-20 | 7,15 | 2.159.000 | 7,35 | 7,10 | 7,25 | 00:00:00 | | 2007-06-21 | 7,16 | 1.922.300 | 7,33 | 7,00 | 7,18 | 00:00:00 | | 2007-06-22 | 7,03 | 640.200 | 7,22 | 7,02 | 7,13 | 00:00:00 | | 2007-06-25 | 6,99 | 1.369.100 | 7,18 | 6,92 | 7,05 | 00:00:00 | | 2007-06-26 | 6,98 | 627.400 | 7,12 | 6,91 | 7,02 | 00:00:00 | | 2007-06-27 | 7,00 | 1.146.400 | 7,06 | 6,87 | 6,94 | 00:00:00 | | 2007-06-28 | 6,83 | 1.956.000 | 6,99 | 6,82 | 6,99 | 00:00:00 | | 2007-06-29 | 6,80 | 1.698.500 | 6,96 | 6,67 | 6,88 | 00:00:00 | | 2007-07-02 | 6,82 | 1.513.100 | 6,91 | 6,80 | 6,84 | 00:00:00 | | 2007-07-03 | 7,10 | 2.201.100 | 7,15 | 6,89 | 6,89 | 00:00:00 | | 2007-07-04 | 7,22 | 724.600 | 7,25 | 7,04 | 7,15 | 00:00:00 | | 2007-07-05 | 6,96 | 1.459.000 | 7,22 | 6,95 | 7,22 | 00:00:00 | | 2007-07-06 | 7,03 | 546.200 | 7,03 | 7,03 | 7,03 | 00:00:00 | | 2007-07-10 | 6,98 | 1.570.300 | 7,05 | 6,87 | 7,01 | 00:00:00 | | 2007-07-11 | 7,07 | 1.497.300 | 7,10 | 6,90 | 6,90 | 00:00:00 | | 2007-07-12 | 6,98 | 2.615.600 | 7,10 | 6,97 | 7,07 | 00:00:00 | | 2007-07-13 | 6,96 | 1.269.500 | 7,00 | 6,83 | 7,00 | 00:00:00 | | 2007-07-16 | 6,85 | 1.790.500 | 7,00 | 6,81 | 7,00 | 00:00:00 | | 2007-07-17 | 6,92 | 3.500.700 | 6,98 | 6,84 | 6,87 | 00:00:00 | | 2007-07-18 | 6,99 | 1.724.900 | 6,99 | 6,87 | 6,93 | 00:00:00 | | 2007-07-19 | 6,91 | 1.756.400 | 7,02 | 6,91 | 7,00 | 00:00:00 | | 2007-07-20 | 6,95 | 1.261.300 | 6,95 | 6,86 | 6,95 | 00:00:00 | | 2007-07-23 | 6,94 | 1.683.400 | 7,00 | 6,90 | 7,00 | 00:00:00 | | 2007-07-24 | 6,55 | 1.973.800 | 6,97 | 6,55 | 6,97 | 00:00:00 | | 2007-07-25 | 6,66 | 1.593.900 | 6,85 | 6,46 | 6,76 | 00:00:00 | | 2007-07-26 | 6,20 | 2.124.000 | 6,63 | 6,17 | 6,63 | 00:00:00 | | 2007-07-27 | 6,35 | 2.762.200 | 6,70 | 6,03 | 6,03 | 00:00:00 | | 2007-07-30 | 6,70 | 1.164.100 | 6,72 | 6,21 | 6,50 | 00:00:00 | | 2007-07-31 | 6,38 | 2.082.200 | 6,85 | 6,38 | 6,78 | 00:00:00 | | 2007-08-01 | 6,39 | 2.243.500 | 6,52 | 6,25 | 6,44 | 00:00:00 | | 2007-08-02 | 6,43 | 864.200 | 6,60 | 6,31 | 6,55 | 00:00:00 | | 2007-08-03 | 6,16 | 1.944.600 | 6,47 | 6,09 | 6,43 | 00:00:00 | | 2007-08-06 | 6,25 | 2.149.000 | 6,37 | 6,05 | 6,30 | 00:00:00 | | 2007-08-07 | 6,32 | 1.470.900 | 6,45 | 6,20 | 6,35 | 00:00:00 | | 2007-08-08 | 6,60 | 1.212.100 | 6,65 | 6,43 | 6,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
