|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-12-12 | 3,10 | 67.300 | 3,11 | 3,02 | 3,11 | 00:00:00 | | 2017-12-13 | 3,10 | 104.300 | 3,20 | 3,10 | 3,11 | 00:00:00 | | 2017-12-14 | 3,07 | 62.600 | 3,13 | 3,06 | 3,11 | 00:00:00 | | 2017-12-15 | 3,04 | 150.400 | 3,14 | 3,04 | 3,08 | 00:00:00 | | 2017-12-18 | 3,09 | 124.500 | 3,15 | 3,04 | 3,04 | 00:00:00 | | 2017-12-19 | 3,06 | 115.500 | 3,11 | 3,06 | 3,06 | 00:00:00 | | 2017-12-20 | 3,08 | 144.900 | 3,10 | 3,06 | 3,08 | 00:00:00 | | 2017-12-21 | 3,15 | 121.000 | 3,19 | 3,07 | 3,10 | 00:00:00 | | 2017-12-22 | 3,17 | 57.000 | 3,19 | 3,13 | 3,15 | 00:00:00 | | 2017-12-25 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2017-12-26 | 3,20 | 81.300 | 3,24 | 3,16 | 3,20 | 00:00:00 | | 2017-12-27 | 3,16 | 59.300 | 3,21 | 3,13 | 3,21 | 00:00:00 | | 2017-12-28 | 3,14 | 47.000 | 3,18 | 3,13 | 3,18 | 00:00:00 | | 2017-12-29 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2018-01-02 | 3,27 | 151.700 | 3,27 | 3,17 | 3,17 | 00:00:00 | | 2018-01-03 | 3,24 | 126.500 | 3,29 | 3,19 | 3,26 | 00:00:00 | | 2018-01-04 | 3,28 | 200.000 | 3,30 | 3,20 | 3,27 | 00:00:00 | | 2018-01-05 | 3,22 | 99.500 | 3,27 | 3,22 | 3,27 | 00:00:00 | | 2018-01-08 | 3,23 | 135.000 | 3,27 | 3,17 | 3,27 | 00:00:00 | | 2018-01-09 | 3,24 | 59.400 | 3,24 | 3,19 | 3,24 | 00:00:00 | | 2018-01-10 | 3,19 | 128.500 | 3,25 | 3,17 | 3,20 | 00:00:00 | | 2018-01-11 | 3,14 | 223.700 | 3,20 | 3,11 | 3,20 | 00:00:00 | | 2018-01-12 | 3,13 | 121.600 | 3,17 | 3,08 | 3,14 | 00:00:00 | | 2018-01-15 | 3,13 | 110.600 | 3,16 | 3,10 | 3,13 | 00:00:00 | | 2018-01-16 | 3,09 | 206.300 | 3,15 | 3,09 | 3,15 | 00:00:00 | | 2018-01-17 | 3,07 | 286.500 | 3,10 | 3,04 | 3,08 | 00:00:00 | | 2018-01-18 | 3,12 | 439.500 | 3,14 | 3,06 | 3,08 | 00:00:00 | | 2018-01-19 | 3,14 | 137.000 | 3,19 | 3,14 | 3,14 | 00:00:00 | | 2018-01-22 | 3,18 | 77.500 | 3,19 | 3,15 | 3,17 | 00:00:00 | | 2018-01-23 | 3,19 | 203.000 | 3,25 | 3,15 | 3,15 | 00:00:00 | | 2018-01-24 | 3,23 | 227.100 | 3,26 | 3,19 | 3,21 | 00:00:00 | | 2018-01-25 | 3,23 | 0 | 3,23 | 3,23 | 3,23 | 00:00:00 | | 2018-01-26 | 3,23 | 192.800 | 3,27 | 3,16 | 3,23 | 00:00:00 | | 2018-01-29 | 3,33 | 291.200 | 3,33 | 3,19 | 3,23 | 00:00:00 | | 2018-01-30 | 3,27 | 102.100 | 3,33 | 3,24 | 3,29 | 00:00:00 | | 2018-01-31 | 3,23 | 238.700 | 3,33 | 3,21 | 3,27 | 00:00:00 | | 2018-02-01 | 3,22 | 161.800 | 3,28 | 3,21 | 3,23 | 00:00:00 | | 2018-02-02 | 3,16 | 225.400 | 3,23 | 3,15 | 3,23 | 00:00:00 | | 2018-02-05 | 3,15 | 61.500 | 3,20 | 3,15 | 3,17 | 00:00:00 | | 2018-02-06 | 3,19 | 114.600 | 3,20 | 3,14 | 3,14 | 00:00:00 | | 2018-02-07 | 3,24 | 130.400 | 3,24 | 3,18 | 3,18 | 00:00:00 | | 2018-02-08 | 3,12 | 166.200 | 3,24 | 3,12 | 3,24 | 00:00:00 | | 2018-02-09 | 3,13 | 276.000 | 3,14 | 3,09 | 3,14 | 00:00:00 | | 2018-02-14 | 3,15 | 86.500 | 3,21 | 3,14 | 3,14 | 00:00:00 | | 2018-02-15 | 3,18 | 28.700 | 3,19 | 3,14 | 3,15 | 00:00:00 | | 2018-02-16 | 3,18 | 39.400 | 3,18 | 3,15 | 3,18 | 00:00:00 | | 2018-02-19 | 3,15 | 61.600 | 3,20 | 3,15 | 3,18 | 00:00:00 | | 2018-02-20 | 3,15 | 86.300 | 3,18 | 3,13 | 3,17 | 00:00:00 | | 2018-02-21 | 3,23 | 773.000 | 3,23 | 3,15 | 3,15 | 00:00:00 | | 2018-02-22 | 3,19 | 61.900 | 3,22 | 3,16 | 3,22 | 00:00:00 | | 2018-02-23 | 3,23 | 366.200 | 3,24 | 3,16 | 3,16 | 00:00:00 | | 2018-02-26 | 3,25 | 179.000 | 3,27 | 3,22 | 3,23 | 00:00:00 | | 2018-02-27 | 3,20 | 115.500 | 3,27 | 3,19 | 3,27 | 00:00:00 | | 2018-02-28 | 3,14 | 156.600 | 3,22 | 3,13 | 3,21 | 00:00:00 | | 2018-03-01 | 3,20 | 122.800 | 3,20 | 3,15 | 3,16 | 00:00:00 | | 2018-03-02 | 3,18 | 125.400 | 3,18 | 3,10 | 3,10 | 00:00:00 | | 2018-03-05 | 3,17 | 37.800 | 3,19 | 3,15 | 3,19 | 00:00:00 | | 2018-03-06 | 3,17 | 146.100 | 3,21 | 3,16 | 3,17 | 00:00:00 | | 2018-03-07 | 3,25 | 307.300 | 3,25 | 3,17 | 3,18 | 00:00:00 | | 2018-03-08 | 3,21 | 89.200 | 3,26 | 3,21 | 3,22 | 00:00:00 | | 2018-03-09 | 3,27 | 118.500 | 3,27 | 3,23 | 3,23 | 00:00:00 | | 2018-03-12 | 3,28 | 107.100 | 3,33 | 3,24 | 3,27 | 00:00:00 | | 2018-03-13 | 3,32 | 150.600 | 3,34 | 3,26 | 3,28 | 00:00:00 | | 2018-03-14 | 3,37 | 165.600 | 3,41 | 3,30 | 3,30 | 00:00:00 | | 2018-03-15 | 3,25 | 236.300 | 3,35 | 3,25 | 3,31 | 00:00:00 | | 2018-03-16 | 3,28 | 104.100 | 3,29 | 3,22 | 3,29 | 00:00:00 | | 2018-03-19 | 3,21 | 182.300 | 3,22 | 3,13 | 3,19 | 00:00:00 | | 2018-03-20 | 3,19 | 158.800 | 3,24 | 3,16 | 3,20 | 00:00:00 | | 2018-03-21 | 3,22 | 69.700 | 3,22 | 3,17 | 3,21 | 00:00:00 | | 2018-03-22 | 3,17 | 28.500 | 3,21 | 3,17 | 3,20 | 00:00:00 | | 2018-03-23 | 3,21 | 78.800 | 3,24 | 3,16 | 3,18 | 00:00:00 | | 2018-03-26 | 3,24 | 72.500 | 3,28 | 3,20 | 3,20 | 00:00:00 | | 2018-03-27 | 3,26 | 73.100 | 3,29 | 3,23 | 3,24 | 00:00:00 | | 2018-03-28 | 3,29 | 208.400 | 3,34 | 3,22 | 3,26 | 00:00:00 | | 2018-03-29 | 3,33 | 80.400 | 3,33 | 3,29 | 3,31 | 00:00:00 | | 2018-04-02 | 3,25 | 108.600 | 3,33 | 3,24 | 3,30 | 00:00:00 | | 2018-04-03 | 3,23 | 160.900 | 3,34 | 3,22 | 3,25 | 00:00:00 | | 2018-04-04 | 3,37 | 197.000 | 3,37 | 3,23 | 3,24 | 00:00:00 | | 2018-04-05 | 3,38 | 179.200 | 3,38 | 3,26 | 3,37 | 00:00:00 | | 2018-04-06 | 3,40 | 74.800 | 3,40 | 3,35 | 3,37 | 00:00:00 | | 2018-04-09 | 3,37 | 88.500 | 3,40 | 3,30 | 3,34 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
