|
 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 | | 2018-08-01 | 3,29 | 58.800 | 3,30 | 3,26 | 3,30 | 00:00:00 | | 2018-08-02 | 3,28 | 43.900 | 3,31 | 3,25 | 3,29 | 00:00:00 | | 2018-08-03 | 3,21 | 67.600 | 3,28 | 3,20 | 3,28 | 00:00:00 | | 2018-08-06 | 3,25 | 89.300 | 3,25 | 3,18 | 3,20 | 00:00:00 | | 2018-08-07 | 3,19 | 169.800 | 3,23 | 3,16 | 3,19 | 00:00:00 | | 2018-08-08 | 3,19 | 25.300 | 3,20 | 3,16 | 3,20 | 00:00:00 | | 2018-08-09 | 3,15 | 45.900 | 3,22 | 3,15 | 3,16 | 00:00:00 | | 2018-08-10 | 3,11 | 68.100 | 3,16 | 3,02 | 3,15 | 00:00:00 | | 2018-08-13 | 3,14 | 67.000 | 3,14 | 3,10 | 3,10 | 00:00:00 | | 2018-08-14 | 3,14 | 47.200 | 3,14 | 3,10 | 3,13 | 00:00:00 | | 2018-08-15 | 3,10 | 40.900 | 3,14 | 3,10 | 3,14 | 00:00:00 | | 2018-08-16 | 3,11 | 28.500 | 3,14 | 3,10 | 3,12 | 00:00:00 | | 2018-08-17 | 3,10 | 31.500 | 3,13 | 3,09 | 3,11 | 00:00:00 | | 2018-08-20 | 3,15 | 52.000 | 3,19 | 3,07 | 3,10 | 00:00:00 | | 2018-08-21 | 3,14 | 55.600 | 3,17 | 3,12 | 3,16 | 00:00:00 | | 2018-08-22 | 3,20 | 139.000 | 3,21 | 3,13 | 3,13 | 00:00:00 | | 2018-08-23 | 3,30 | 234.800 | 3,30 | 3,19 | 3,21 | 00:00:00 | | 2018-08-24 | 3,30 | 127.600 | 3,30 | 3,22 | 3,25 | 00:00:00 | | 2018-08-27 | 3,25 | 145.800 | 3,33 | 3,22 | 3,30 | 00:00:00 | | 2018-08-28 | 3,21 | 155.600 | 3,30 | 3,21 | 3,30 | 00:00:00 | | 2018-08-29 | 3,27 | 65.400 | 3,27 | 3,22 | 3,27 | 00:00:00 | | 2018-08-30 | 3,26 | 53.600 | 3,29 | 3,23 | 3,28 | 00:00:00 | | 2018-08-31 | 3,23 | 67.900 | 3,29 | 3,23 | 3,27 | 00:00:00 | | 2018-09-03 | 3,33 | 159.000 | 3,33 | 3,23 | 3,26 | 00:00:00 | | 2018-09-04 | 3,33 | 135.100 | 3,33 | 3,28 | 3,33 | 00:00:00 | | 2018-09-05 | 3,31 | 52.500 | 3,31 | 3,28 | 3,30 | 00:00:00 | | 2018-09-06 | 3,31 | 23.800 | 3,33 | 3,29 | 3,30 | 00:00:00 | | 2018-09-10 | 3,28 | 28.800 | 3,34 | 3,27 | 3,31 | 00:00:00 | | 2018-09-11 | 3,26 | 75.200 | 3,28 | 3,23 | 3,28 | 00:00:00 | | 2018-09-12 | 3,26 | 82.700 | 3,29 | 3,21 | 3,29 | 00:00:00 | | 2018-09-13 | 3,27 | 51.400 | 3,28 | 3,23 | 3,26 | 00:00:00 | | 2018-09-14 | 3,24 | 64.700 | 3,26 | 3,22 | 3,26 | 00:00:00 | | 2018-09-17 | 3,26 | 15.900 | 3,29 | 3,22 | 3,29 | 00:00:00 | | 2018-09-18 | 3,25 | 19.700 | 3,26 | 3,22 | 3,26 | 00:00:00 | | 2018-09-19 | 3,21 | 32.900 | 3,26 | 3,21 | 3,25 | 00:00:00 | | 2018-09-20 | 3,24 | 38.600 | 3,25 | 3,18 | 3,24 | 00:00:00 | | 2018-09-21 | 3,25 | 26.800 | 3,25 | 3,23 | 3,24 | 00:00:00 | | 2018-09-24 | 3,20 | 45.400 | 3,26 | 3,19 | 3,25 | 00:00:00 | | 2018-09-25 | 3,20 | 29.600 | 3,23 | 3,17 | 3,20 | 00:00:00 | | 2018-09-27 | 3,23 | 6.500 | 3,26 | 3,23 | 3,24 | 00:00:00 | | 2018-09-28 | 3,19 | 31.000 | 3,25 | 3,18 | 3,19 | 00:00:00 | | 2018-10-01 | 3,16 | 45.700 | 3,19 | 3,15 | 3,19 | 00:00:00 | | 2018-10-02 | 3,20 | 49.700 | 3,22 | 3,16 | 3,16 | 00:00:00 | | 2018-10-04 | 3,12 | 136.600 | 3,17 | 3,08 | 3,16 | 00:00:00 | | 2018-10-05 | 3,07 | 240.900 | 3,14 | 3,05 | 3,11 | 00:00:00 | | 2018-10-10 | 3,10 | 114.900 | 3,10 | 3,03 | 3,07 | 00:00:00 | | 2018-10-11 | 3,10 | 3.800 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2018-10-15 | 3,07 | 268.400 | 3,13 | 3,07 | 3,08 | 00:00:00 | | 2018-10-16 | 3,07 | 105.400 | 3,11 | 3,06 | 3,07 | 00:00:00 | | 2018-10-17 | 3,08 | 61.800 | 3,10 | 3,07 | 3,09 | 00:00:00 | | 2018-10-18 | 3,15 | 192.100 | 3,15 | 3,08 | 3,10 | 00:00:00 | | 2018-10-19 | 3,11 | 69.900 | 3,16 | 3,10 | 3,15 | 00:00:00 | | 2018-10-22 | 3,09 | 148.600 | 3,18 | 3,05 | 3,16 | 00:00:00 | | 2018-10-23 | 3,08 | 161.500 | 3,13 | 3,06 | 3,07 | 00:00:00 | | 2018-10-24 | 3,08 | 153.900 | 3,11 | 3,05 | 3,08 | 00:00:00 | | 2018-10-25 | 3,13 | 323.400 | 3,18 | 3,07 | 3,07 | 00:00:00 | | 2018-10-26 | 3,13 | 289.900 | 3,17 | 3,09 | 3,17 | 00:00:00 | | 2018-10-29 | 3,15 | 313.300 | 3,17 | 3,11 | 3,14 | 00:00:00 | | 2018-10-30 | 3,12 | 162.200 | 3,20 | 3,10 | 3,16 | 00:00:00 | | 2018-10-31 | 3,18 | 144.200 | 3,19 | 3,13 | 3,17 | 00:00:00 | | 2018-11-01 | 3,23 | 151.400 | 3,23 | 3,17 | 3,18 | 00:00:00 | | 2018-11-05 | 3,21 | 157.200 | 3,27 | 3,15 | 3,17 | 00:00:00 | | 2018-11-06 | 3,15 | 158.700 | 3,23 | 3,15 | 3,20 | 00:00:00 | | 2018-11-07 | 3,10 | 191.100 | 3,16 | 3,10 | 3,14 | 00:00:00 | | 2018-11-08 | 3,06 | 177.600 | 3,15 | 3,06 | 3,15 | 00:00:00 | | 2018-11-09 | 3,04 | 159.300 | 3,09 | 3,02 | 3,07 | 00:00:00 | | 2018-11-12 | 3,00 | 418.500 | 3,14 | 2,98 | 3,07 | 00:00:00 | | 2018-11-13 | 3,02 | 367.300 | 3,03 | 2,95 | 3,02 | 00:00:00 | | 2018-11-14 | 3,00 | 169.500 | 3,04 | 2,94 | 3,04 | 00:00:00 | | 2018-11-16 | 3,02 | 96.700 | 3,03 | 2,98 | 3,00 | 00:00:00 | | 2018-11-19 | 2,98 | 120.300 | 3,03 | 2,97 | 3,02 | 00:00:00 | | 2018-11-21 | 3,00 | 103.900 | 3,01 | 2,95 | 3,01 | 00:00:00 | | 2018-11-22 | 3,01 | 167.300 | 3,05 | 2,97 | 3,01 | 00:00:00 | | 2018-11-23 | 3,00 | 213.100 | 3,01 | 2,96 | 3,01 | 00:00:00 | | 2018-11-26 | 2,99 | 48.900 | 3,00 | 2,96 | 2,97 | 00:00:00 | | 2018-11-27 | 3,00 | 81.600 | 3,02 | 2,96 | 2,96 | 00:00:00 | | 2018-11-28 | 3,00 | 110.600 | 3,01 | 2,98 | 3,01 | 00:00:00 | | 2018-11-29 | 2,99 | 353.300 | 3,00 | 2,96 | 2,98 | 00:00:00 | | 2018-11-30 | 2,97 | 158.000 | 3,00 | 2,97 | 2,99 | 00:00:00 | | 2018-12-03 | 2,98 | 430.700 | 3,01 | 2,95 | 3,00 | 00:00:00 | | 2018-12-04 | 2,99 | 43.200 | 2,99 | 2,97 | 2,98 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
