|
 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 | | 2007-12-05 | 7,13 | 2.214.100 | 7,30 | 7,13 | 7,21 | 00:00:00 | | 2007-12-06 | 7,20 | 1.013.600 | 7,28 | 7,13 | 7,23 | 00:00:00 | | 2007-12-07 | 7,13 | 812.000 | 7,27 | 7,13 | 7,21 | 00:00:00 | | 2007-12-10 | 7,15 | 1.068.000 | 7,25 | 7,10 | 7,17 | 00:00:00 | | 2007-12-11 | 7,05 | 1.522.800 | 7,31 | 7,03 | 7,15 | 00:00:00 | | 2007-12-12 | 7,14 | 3.191.500 | 7,30 | 7,01 | 7,10 | 00:00:00 | | 2007-12-13 | 6,76 | 1.777.000 | 7,00 | 6,75 | 7,00 | 00:00:00 | | 2007-12-14 | 6,88 | 901.800 | 7,00 | 6,71 | 6,96 | 00:00:00 | | 2007-12-17 | 6,53 | 1.417.500 | 6,86 | 6,51 | 6,86 | 00:00:00 | | 2007-12-18 | 6,56 | 1.681.400 | 6,71 | 6,50 | 6,69 | 00:00:00 | | 2007-12-19 | 6,55 | 850.900 | 6,68 | 6,47 | 6,68 | 00:00:00 | | 2007-12-20 | 6,40 | 1.316.700 | 6,68 | 6,40 | 6,60 | 00:00:00 | | 2007-12-21 | 6,69 | 634.500 | 6,69 | 6,41 | 6,56 | 00:00:00 | | 2007-12-26 | 6,85 | 1.107.500 | 6,88 | 6,25 | 6,71 | 00:00:00 | | 2007-12-27 | 6,70 | 501.100 | 6,90 | 6,70 | 6,88 | 00:00:00 | | 2007-12-28 | 6,61 | 819.300 | 6,86 | 6,61 | 6,76 | 00:00:00 | | 2008-01-02 | 6,55 | 3.747.200 | 6,67 | 6,45 | 6,53 | 00:00:00 | | 2008-01-03 | 6,52 | 869.200 | 6,68 | 6,44 | 6,60 | 00:00:00 | | 2008-01-04 | 6,31 | 1.505.200 | 6,60 | 6,21 | 6,60 | 00:00:00 | | 2008-01-07 | 6,42 | 972.100 | 6,50 | 6,26 | 6,33 | 00:00:00 | | 2008-01-08 | 6,26 | 1.546.600 | 6,63 | 6,26 | 6,52 | 00:00:00 | | 2008-01-09 | 6,15 | 3.379.100 | 6,30 | 6,06 | 6,30 | 00:00:00 | | 2008-01-10 | 6,01 | 3.239.400 | 6,20 | 5,93 | 6,19 | 00:00:00 | | 2008-01-11 | 5,87 | 1.602.600 | 6,08 | 5,87 | 6,05 | 00:00:00 | | 2008-01-14 | 6,13 | 1.372.700 | 6,14 | 5,93 | 5,99 | 00:00:00 | | 2008-01-15 | 5,98 | 1.430.800 | 6,05 | 5,94 | 6,00 | 00:00:00 | | 2008-01-16 | 6,05 | 1.239.100 | 6,08 | 5,90 | 5,94 | 00:00:00 | | 2008-01-17 | 5,75 | 1.498.500 | 6,05 | 5,65 | 6,05 | 00:00:00 | | 2008-01-18 | 5,76 | 988.800 | 5,98 | 5,65 | 5,82 | 00:00:00 | | 2008-01-21 | 5,38 | 939.700 | 5,60 | 5,20 | 5,60 | 00:00:00 | | 2008-01-22 | 5,87 | 2.749.000 | 6,04 | 5,23 | 5,34 | 00:00:00 | | 2008-01-23 | 5,90 | 2.101.600 | 6,00 | 5,65 | 5,85 | 00:00:00 | | 2008-01-24 | 5,96 | 835.400 | 6,15 | 5,95 | 6,04 | 00:00:00 | | 2008-01-28 | 6,15 | 969.100 | 6,15 | 5,85 | 5,89 | 00:00:00 | | 2008-01-29 | 6,19 | 725.600 | 6,20 | 6,00 | 6,19 | 00:00:00 | | 2008-01-30 | 6,15 | 773.700 | 6,22 | 6,00 | 6,16 | 00:00:00 | | 2008-01-31 | 6,09 | 1.044.300 | 6,20 | 5,92 | 6,10 | 00:00:00 | | 2008-02-01 | 6,24 | 1.125.400 | 6,24 | 6,12 | 6,12 | 00:00:00 | | 2008-02-06 | 6,02 | 1.287.000 | 6,20 | 5,95 | 5,97 | 00:00:00 | | 2008-02-07 | 5,90 | 1.816.200 | 5,99 | 5,82 | 5,99 | 00:00:00 | | 2008-02-08 | 5,90 | 946.700 | 5,97 | 5,85 | 5,90 | 00:00:00 | | 2008-02-11 | 5,99 | 1.355.200 | 6,08 | 5,90 | 5,96 | 00:00:00 | | 2008-02-12 | 6,10 | 2.642.800 | 6,21 | 6,04 | 6,04 | 00:00:00 | | 2008-02-13 | 6,10 | 2.583.300 | 6,20 | 6,06 | 6,14 | 00:00:00 | | 2008-02-14 | 6,11 | 1.102.300 | 6,15 | 6,06 | 6,14 | 00:00:00 | | 2008-02-15 | 5,90 | 738.100 | 6,10 | 5,90 | 6,10 | 00:00:00 | | 2008-02-18 | 5,95 | 671.500 | 6,10 | 5,93 | 6,02 | 00:00:00 | | 2008-02-19 | 5,86 | 2.225.700 | 6,06 | 5,85 | 6,02 | 00:00:00 | | 2008-02-20 | 6,02 | 998.900 | 6,04 | 5,83 | 5,87 | 00:00:00 | | 2008-02-21 | 5,91 | 1.360.200 | 6,08 | 5,91 | 6,05 | 00:00:00 | | 2008-02-22 | 5,93 | 1.347.900 | 6,05 | 5,89 | 5,94 | 00:00:00 | | 2008-02-25 | 6,06 | 1.354.100 | 6,06 | 5,95 | 6,00 | 00:00:00 | | 2008-02-26 | 5,96 | 1.236.500 | 6,04 | 5,95 | 6,01 | 00:00:00 | | 2008-02-27 | 6,00 | 1.149.800 | 6,04 | 5,95 | 5,99 | 00:00:00 | | 2008-02-28 | 6,00 | 2.119.700 | 6,19 | 5,97 | 6,00 | 00:00:00 | | 2008-02-29 | 5,72 | 1.507.900 | 6,04 | 5,72 | 6,00 | 00:00:00 | | 2008-03-03 | 5,88 | 979.100 | 5,94 | 5,71 | 5,80 | 00:00:00 | | 2008-03-04 | 5,64 | 1.562.800 | 5,91 | 5,61 | 5,91 | 00:00:00 | | 2008-03-05 | 5,79 | 1.853.000 | 5,88 | 5,66 | 5,78 | 00:00:00 | | 2008-03-06 | 5,79 | 1.460.500 | 5,84 | 5,70 | 5,81 | 00:00:00 | | 2008-03-07 | 5,64 | 882.100 | 5,79 | 5,62 | 5,70 | 00:00:00 | | 2008-03-10 | 5,75 | 1.623.200 | 5,80 | 5,55 | 5,65 | 00:00:00 | | 2008-03-11 | 5,79 | 2.194.100 | 5,88 | 5,68 | 5,68 | 00:00:00 | | 2008-03-12 | 5,67 | 1.578.500 | 5,85 | 5,67 | 5,80 | 00:00:00 | | 2008-03-13 | 5,63 | 1.443.500 | 5,70 | 5,53 | 5,60 | 00:00:00 | | 2008-03-14 | 5,59 | 1.014.800 | 5,80 | 5,52 | 5,70 | 00:00:00 | | 2008-03-18 | 5,54 | 1.997.800 | 5,74 | 5,54 | 5,68 | 00:00:00 | | 2008-03-19 | 5,32 | 1.064.700 | 5,70 | 5,32 | 5,63 | 00:00:00 | | 2008-03-20 | 5,37 | 1.371.800 | 5,41 | 5,26 | 5,35 | 00:00:00 | | 2008-03-21 | 5,37 | 0 | 5,37 | 5,37 | 5,37 | 00:00:00 | | 2008-03-24 | 5,65 | 1.385.700 | 5,81 | 5,45 | 5,45 | 00:00:00 | | 2008-03-25 | 5,80 | 1.594.000 | 5,81 | 5,60 | 5,68 | 00:00:00 | | 2008-03-26 | 5,75 | 943.700 | 5,87 | 5,74 | 5,83 | 00:00:00 | | 2008-03-27 | 5,69 | 508.500 | 5,84 | 5,69 | 5,77 | 00:00:00 | | 2008-03-28 | 5,65 | 937.500 | 5,75 | 5,57 | 5,72 | 00:00:00 | | 2008-03-31 | 5,80 | 1.375.800 | 5,80 | 5,55 | 5,60 | 00:00:00 | | 2008-04-01 | 6,10 | 2.007.400 | 6,15 | 5,74 | 5,77 | 00:00:00 | | 2008-04-02 | 6,22 | 1.839.500 | 6,32 | 6,10 | 6,22 | 00:00:00 | | 2008-04-03 | 6,36 | 1.314.200 | 6,48 | 6,14 | 6,20 | 00:00:00 | | 2008-04-04 | 6,30 | 1.228.400 | 6,44 | 6,26 | 6,31 | 00:00:00 | | 2008-04-07 | 6,43 | 1.316.700 | 6,52 | 6,30 | 6,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
