|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-06 | 0,96 | 365.000 | 0,96 | 0,93 | 0,94 | 00:00:00 | | 2002-12-09 | 0,94 | 143.000 | 0,95 | 0,93 | 0,95 | 00:00:00 | | 2002-12-10 | 0,95 | 169.000 | 0,98 | 0,94 | 0,95 | 00:00:00 | | 2002-12-11 | 0,98 | 297.000 | 1,00 | 0,96 | 0,96 | 00:00:00 | | 2002-12-12 | 0,97 | 70.000 | 0,98 | 0,95 | 0,98 | 00:00:00 | | 2002-12-13 | 0,98 | 102.000 | 0,99 | 0,95 | 0,98 | 00:00:00 | | 2002-12-16 | 1,02 | 346.000 | 1,02 | 0,97 | 0,98 | 00:00:00 | | 2002-12-17 | 1,02 | 435.000 | 1,04 | 1,00 | 1,01 | 00:00:00 | | 2002-12-18 | 1,03 | 449.000 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2002-12-19 | 1,05 | 789.000 | 1,05 | 1,01 | 1,03 | 00:00:00 | | 2002-12-20 | 1,03 | 205.000 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2002-12-23 | 1,04 | 181.000 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2002-12-24 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2002-12-25 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2002-12-26 | 1,05 | 215.000 | 1,05 | 1,01 | 1,04 | 00:00:00 | | 2002-12-27 | 1,05 | 212.000 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2002-12-30 | 1,03 | 141.000 | 1,04 | 0,99 | 1,03 | 00:00:00 | | 2002-12-31 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2003-01-01 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2003-01-02 | 1,06 | 212.000 | 1,08 | 1,03 | 1,03 | 00:00:00 | | 2003-01-03 | 1,06 | 387.000 | 1,08 | 1,02 | 1,08 | 00:00:00 | | 2003-01-06 | 1,11 | 335.000 | 1,11 | 1,08 | 1,08 | 00:00:00 | | 2003-01-07 | 1,12 | 173.000 | 1,12 | 1,07 | 1,11 | 00:00:00 | | 2003-01-08 | 1,11 | 98.000 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2003-01-09 | 1,14 | 675.000 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2003-01-10 | 1,15 | 123.000 | 1,18 | 1,13 | 1,15 | 00:00:00 | | 2003-01-13 | 1,13 | 1.040.000 | 1,15 | 1,11 | 1,15 | 00:00:00 | | 2003-01-14 | 1,13 | 160.000 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2003-01-15 | 1,11 | 282.000 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2003-01-16 | 1,11 | 185.000 | 1,16 | 1,11 | 1,12 | 00:00:00 | | 2003-01-17 | 1,14 | 60.000 | 1,17 | 1,08 | 1,08 | 00:00:00 | | 2003-01-20 | 1,12 | 79.000 | 1,16 | 1,08 | 1,11 | 00:00:00 | | 2003-01-21 | 1,08 | 150.000 | 1,10 | 1,06 | 1,08 | 00:00:00 | | 2003-01-22 | 1,03 | 217.000 | 1,07 | 1,03 | 1,07 | 00:00:00 | | 2003-01-23 | 1,05 | 122.000 | 1,07 | 1,03 | 1,06 | 00:00:00 | | 2003-01-24 | 1,06 | 250.000 | 1,06 | 0,98 | 1,03 | 00:00:00 | | 2003-01-27 | 1,01 | 199.000 | 1,06 | 0,99 | 1,05 | 00:00:00 | | 2003-01-28 | 1,00 | 215.000 | 1,02 | 0,97 | 0,99 | 00:00:00 | | 2003-01-29 | 1,02 | 189.000 | 1,02 | 0,97 | 1,01 | 00:00:00 | | 2003-01-30 | 1,02 | 89.000 | 1,04 | 0,98 | 1,04 | 00:00:00 | | 2003-01-31 | 1,06 | 255.000 | 1,08 | 1,03 | 1,04 | 00:00:00 | | 2003-02-03 | 1,08 | 116.000 | 1,11 | 1,06 | 1,07 | 00:00:00 | | 2003-02-04 | 1,07 | 261.000 | 1,08 | 1,05 | 1,05 | 00:00:00 | | 2003-02-05 | 1,09 | 190.000 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2003-02-06 | 1,10 | 84.000 | 1,10 | 1,06 | 1,07 | 00:00:00 | | 2003-02-07 | 1,08 | 91.000 | 1,11 | 1,07 | 1,07 | 00:00:00 | | 2003-02-10 | 1,08 | 168.000 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2003-02-11 | 1,07 | 202.000 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2003-02-12 | 1,10 | 166.000 | 1,11 | 1,08 | 1,09 | 00:00:00 | | 2003-02-13 | 1,07 | 234.000 | 1,10 | 1,06 | 1,08 | 00:00:00 | | 2003-02-14 | 1,10 | 152.000 | 1,10 | 1,05 | 1,07 | 00:00:00 | | 2003-02-17 | 1,10 | 97.000 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2003-02-18 | 1,16 | 638.000 | 1,17 | 1,11 | 1,11 | 00:00:00 | | 2003-02-19 | 1,22 | 419.000 | 1,23 | 1,17 | 1,17 | 00:00:00 | | 2003-02-20 | 1,26 | 1.086.000 | 1,28 | 1,21 | 1,24 | 00:00:00 | | 2003-02-21 | 1,44 | 2.617.000 | 1,44 | 1,28 | 1,28 | 00:00:00 | | 2003-02-24 | 1,35 | 581.000 | 1,44 | 1,33 | 1,44 | 00:00:00 | | 2003-02-25 | 1,40 | 672.000 | 1,40 | 1,27 | 1,33 | 00:00:00 | | 2003-02-26 | 1,35 | 322.000 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2003-02-27 | 1,41 | 755.000 | 1,43 | 1,33 | 1,33 | 00:00:00 | | 2003-02-28 | 1,45 | 175.000 | 1,45 | 1,39 | 1,40 | 00:00:00 | | 2003-03-03 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2003-03-04 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2003-03-05 | 1,52 | 104.000 | 1,53 | 1,41 | 1,41 | 00:00:00 | | 2003-03-06 | 1,65 | 782.000 | 1,70 | 1,52 | 1,52 | 00:00:00 | | 2003-03-07 | 1,62 | 386.000 | 1,67 | 1,62 | 1,65 | 00:00:00 | | 2003-03-10 | 1,53 | 161.000 | 1,64 | 1,52 | 1,63 | 00:00:00 | | 2003-03-11 | 1,50 | 255.000 | 1,54 | 1,47 | 1,54 | 00:00:00 | | 2003-03-12 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-03-13 | 1,50 | 440.000 | 1,59 | 1,50 | 1,59 | 00:00:00 | | 2003-03-14 | 1,55 | 973.000 | 1,64 | 1,52 | 1,52 | 00:00:00 | | 2003-03-17 | 1,60 | 844.000 | 1,60 | 1,52 | 1,52 | 00:00:00 | | 2003-03-18 | 1,65 | 758.000 | 1,67 | 1,61 | 1,63 | 00:00:00 | | 2003-03-19 | 1,60 | 675.000 | 1,62 | 1,57 | 1,60 | 00:00:00 | | 2003-03-20 | 1,67 | 273.000 | 1,67 | 1,53 | 1,57 | 00:00:00 | | 2003-03-21 | 1,69 | 346.000 | 1,70 | 1,60 | 1,60 | 00:00:00 | | 2003-03-24 | 1,63 | 554.000 | 1,69 | 1,60 | 1,69 | 00:00:00 | | 2003-03-25 | 1,64 | 221.000 | 1,64 | 1,61 | 1,64 | 00:00:00 | | 2003-03-26 | 1,63 | 471.000 | 1,64 | 1,61 | 1,64 | 00:00:00 | | 2003-03-27 | 1,66 | 1.004.000 | 1,70 | 1,62 | 1,65 | 00:00:00 | | 2003-03-28 | 1,80 | 1.996.000 | 1,80 | 1,66 | 1,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
