|
 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 | | 2007-08-08 | 6,60 | 1.212.100 | 6,65 | 6,43 | 6,45 | 00:00:00 | | 2007-08-09 | 6,30 | 1.292.100 | 6,48 | 6,30 | 6,48 | 00:00:00 | | 2007-08-10 | 6,22 | 2.338.300 | 6,42 | 6,15 | 6,18 | 00:00:00 | | 2007-08-13 | 6,22 | 1.175.700 | 6,42 | 6,18 | 6,34 | 00:00:00 | | 2007-08-14 | 5,85 | 1.733.200 | 6,24 | 5,83 | 6,24 | 00:00:00 | | 2007-08-15 | 5,76 | 4.226.100 | 6,04 | 5,70 | 5,88 | 00:00:00 | | 2007-08-16 | 5,80 | 2.326.100 | 5,95 | 5,30 | 5,63 | 00:00:00 | | 2007-08-17 | 5,76 | 2.256.200 | 5,90 | 5,45 | 5,90 | 00:00:00 | | 2007-08-20 | 5,90 | 1.156.100 | 5,92 | 5,65 | 5,81 | 00:00:00 | | 2007-08-21 | 5,67 | 2.014.700 | 5,98 | 5,67 | 5,90 | 00:00:00 | | 2007-08-22 | 5,85 | 1.340.600 | 5,89 | 5,77 | 5,78 | 00:00:00 | | 2007-08-23 | 5,88 | 1.830.000 | 6,10 | 5,77 | 5,95 | 00:00:00 | | 2007-08-24 | 5,95 | 1.762.700 | 5,99 | 5,65 | 5,72 | 00:00:00 | | 2007-08-27 | 5,83 | 966.000 | 5,99 | 5,83 | 5,95 | 00:00:00 | | 2007-08-28 | 5,60 | 1.741.600 | 5,83 | 5,55 | 5,80 | 00:00:00 | | 2007-08-29 | 5,75 | 1.203.800 | 5,80 | 5,63 | 5,63 | 00:00:00 | | 2007-08-30 | 5,81 | 1.545.200 | 5,89 | 5,69 | 5,75 | 00:00:00 | | 2007-08-31 | 5,78 | 3.142.500 | 6,00 | 5,78 | 5,92 | 00:00:00 | | 2007-09-03 | 5,72 | 1.295.600 | 5,92 | 5,72 | 5,83 | 00:00:00 | | 2007-09-04 | 5,80 | 1.923.300 | 5,83 | 5,72 | 5,77 | 00:00:00 | | 2007-09-05 | 5,78 | 1.180.500 | 5,78 | 5,65 | 5,75 | 00:00:00 | | 2007-09-06 | 5,93 | 1.193.600 | 5,93 | 5,76 | 5,82 | 00:00:00 | | 2007-09-10 | 5,71 | 1.005.500 | 5,84 | 5,69 | 5,81 | 00:00:00 | | 2007-09-11 | 5,96 | 1.465.000 | 5,97 | 5,72 | 5,85 | 00:00:00 | | 2007-09-12 | 6,12 | 2.580.800 | 6,18 | 5,90 | 5,93 | 00:00:00 | | 2007-09-13 | 6,14 | 1.446.900 | 6,26 | 6,09 | 6,15 | 00:00:00 | | 2007-09-14 | 6,15 | 1.024.100 | 6,21 | 6,00 | 6,10 | 00:00:00 | | 2007-09-17 | 6,15 | 1.949.900 | 6,20 | 5,86 | 6,13 | 00:00:00 | | 2007-09-18 | 6,52 | 4.313.000 | 6,52 | 6,06 | 6,15 | 00:00:00 | | 2007-09-19 | 6,58 | 2.384.900 | 6,74 | 6,41 | 6,54 | 00:00:00 | | 2007-09-20 | 6,47 | 911.400 | 6,70 | 6,45 | 6,45 | 00:00:00 | | 2007-09-21 | 6,68 | 807.300 | 6,70 | 6,57 | 6,61 | 00:00:00 | | 2007-09-24 | 6,77 | 1.509.700 | 6,80 | 6,57 | 6,64 | 00:00:00 | | 2007-09-25 | 6,88 | 1.524.000 | 6,88 | 6,69 | 6,75 | 00:00:00 | | 2007-09-26 | 7,02 | 1.923.900 | 7,03 | 6,80 | 6,88 | 00:00:00 | | 2007-09-27 | 7,11 | 2.006.600 | 7,14 | 6,94 | 7,00 | 00:00:00 | | 2007-09-28 | 7,00 | 1.413.400 | 7,09 | 6,96 | 7,01 | 00:00:00 | | 2007-10-01 | 7,07 | 1.229.600 | 7,21 | 7,03 | 7,03 | 00:00:00 | | 2007-10-02 | 7,10 | 1.963.400 | 7,20 | 6,92 | 7,12 | 00:00:00 | | 2007-10-03 | 6,95 | 1.459.500 | 7,20 | 6,92 | 7,12 | 00:00:00 | | 2007-10-04 | 7,06 | 1.284.700 | 7,25 | 7,01 | 7,01 | 00:00:00 | | 2007-10-05 | 7,15 | 1.597.900 | 7,25 | 7,06 | 7,16 | 00:00:00 | | 2007-10-08 | 7,08 | 1.542.200 | 7,25 | 7,06 | 7,25 | 00:00:00 | | 2007-10-09 | 7,33 | 2.112.200 | 7,33 | 7,11 | 7,15 | 00:00:00 | | 2007-10-10 | 7,18 | 1.966.600 | 7,35 | 7,16 | 7,35 | 00:00:00 | | 2007-10-11 | 7,10 | 1.491.300 | 7,32 | 6,82 | 7,32 | 00:00:00 | | 2007-10-15 | 7,09 | 1.262.600 | 7,18 | 6,96 | 7,14 | 00:00:00 | | 2007-10-16 | 6,91 | 1.734.900 | 7,02 | 6,85 | 7,00 | 00:00:00 | | 2007-10-17 | 7,30 | 2.478.800 | 7,30 | 7,00 | 7,00 | 00:00:00 | | 2007-10-18 | 7,34 | 913.600 | 7,41 | 7,06 | 7,24 | 00:00:00 | | 2007-10-19 | 7,18 | 1.042.100 | 7,48 | 7,10 | 7,40 | 00:00:00 | | 2007-10-22 | 7,44 | 1.244.400 | 7,44 | 7,05 | 7,12 | 00:00:00 | | 2007-10-23 | 7,58 | 2.115.200 | 7,59 | 7,42 | 7,45 | 00:00:00 | | 2007-10-24 | 7,70 | 1.553.300 | 7,73 | 7,41 | 7,52 | 00:00:00 | | 2007-10-25 | 7,49 | 1.441.200 | 7,75 | 7,49 | 7,70 | 00:00:00 | | 2007-10-26 | 7,60 | 2.181.800 | 7,67 | 7,45 | 7,56 | 00:00:00 | | 2007-10-29 | 7,42 | 1.265.800 | 7,67 | 7,42 | 7,65 | 00:00:00 | | 2007-10-30 | 7,28 | 2.752.200 | 7,50 | 7,12 | 7,46 | 00:00:00 | | 2007-10-31 | 7,11 | 2.823.600 | 7,40 | 7,10 | 7,35 | 00:00:00 | | 2007-11-01 | 7,01 | 2.800.000 | 7,28 | 6,95 | 7,20 | 00:00:00 | | 2007-11-05 | 7,15 | 2.001.200 | 7,18 | 6,99 | 7,06 | 00:00:00 | | 2007-11-06 | 7,26 | 1.602.000 | 7,42 | 7,15 | 7,15 | 00:00:00 | | 2007-11-07 | 7,10 | 1.282.700 | 7,23 | 7,05 | 7,20 | 00:00:00 | | 2007-11-08 | 6,70 | 2.355.300 | 7,21 | 6,49 | 7,14 | 00:00:00 | | 2007-11-09 | 6,99 | 2.393.700 | 7,04 | 6,38 | 6,90 | 00:00:00 | | 2007-11-12 | 6,65 | 1.294.700 | 6,93 | 6,65 | 6,90 | 00:00:00 | | 2007-11-13 | 6,80 | 1.443.600 | 7,00 | 6,61 | 6,77 | 00:00:00 | | 2007-11-14 | 7,25 | 1.243.300 | 7,25 | 6,91 | 6,99 | 00:00:00 | | 2007-11-16 | 7,03 | 1.083.700 | 7,13 | 7,00 | 7,00 | 00:00:00 | | 2007-11-19 | 6,69 | 1.172.900 | 7,06 | 6,59 | 7,05 | 00:00:00 | | 2007-11-21 | 6,48 | 1.476.300 | 6,75 | 6,46 | 6,69 | 00:00:00 | | 2007-11-22 | 6,46 | 796.200 | 6,63 | 6,38 | 6,59 | 00:00:00 | | 2007-11-23 | 6,70 | 1.073.500 | 6,85 | 6,48 | 6,57 | 00:00:00 | | 2007-11-26 | 6,42 | 1.207.000 | 6,85 | 6,42 | 6,67 | 00:00:00 | | 2007-11-27 | 6,74 | 1.354.000 | 6,92 | 6,25 | 6,42 | 00:00:00 | | 2007-11-28 | 7,07 | 1.476.700 | 7,15 | 6,76 | 6,76 | 00:00:00 | | 2007-11-29 | 7,30 | 1.572.700 | 7,40 | 6,90 | 7,05 | 00:00:00 | | 2007-11-30 | 7,08 | 2.543.900 | 7,47 | 7,07 | 7,33 | 00:00:00 | | 2007-12-03 | 7,14 | 2.191.200 | 7,29 | 6,95 | 7,16 | 00:00:00 | | 2007-12-04 | 7,18 | 1.764.600 | 7,28 | 6,96 | 7,09 | 00:00:00 | | 2007-12-05 | 7,13 | 2.214.100 | 7,30 | 7,13 | 7,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
