|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-28 | 1,80 | 1.996.000 | 1,80 | 1,66 | 1,66 | 00:00:00 | | 2003-03-31 | 1,83 | 1.865.000 | 1,85 | 1,73 | 1,73 | 00:00:00 | | 2003-04-01 | 1,96 | 2.490.000 | 1,99 | 1,87 | 1,87 | 00:00:00 | | 2003-04-02 | 1,88 | 2.375.000 | 1,97 | 1,87 | 1,96 | 00:00:00 | | 2003-04-03 | 1,78 | 768.000 | 1,88 | 1,70 | 1,88 | 00:00:00 | | 2003-04-04 | 1,75 | 709.000 | 1,83 | 1,71 | 1,79 | 00:00:00 | | 2003-04-07 | 1,80 | 442.000 | 1,89 | 1,75 | 1,89 | 00:00:00 | | 2003-04-08 | 1,85 | 221.000 | 1,85 | 1,75 | 1,76 | 00:00:00 | | 2003-04-09 | 1,87 | 558.000 | 1,94 | 1,80 | 1,86 | 00:00:00 | | 2003-04-10 | 1,94 | 679.000 | 1,95 | 1,87 | 1,87 | 00:00:00 | | 2003-04-11 | 2,05 | 2.402.000 | 2,12 | 1,95 | 1,95 | 00:00:00 | | 2003-04-14 | 2,08 | 631.000 | 2,09 | 1,96 | 1,96 | 00:00:00 | | 2003-04-15 | 2,02 | 250.000 | 2,08 | 1,96 | 2,06 | 00:00:00 | | 2003-04-16 | 2,04 | 250.000 | 2,07 | 1,98 | 2,04 | 00:00:00 | | 2003-04-17 | 2,05 | 258.000 | 2,09 | 1,99 | 2,07 | 00:00:00 | | 2003-04-18 | 2,05 | 0 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2003-04-21 | 2,05 | 0 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2003-04-22 | 2,07 | 118.000 | 2,07 | 1,98 | 2,01 | 00:00:00 | | 2003-04-23 | 2,03 | 128.000 | 2,03 | 1,99 | 1,99 | 00:00:00 | | 2003-04-24 | 1,98 | 973.000 | 2,03 | 1,96 | 2,00 | 00:00:00 | | 2003-04-25 | 2,02 | 1.415.000 | 2,05 | 1,97 | 1,98 | 00:00:00 | | 2003-04-28 | 2,10 | 300.000 | 2,10 | 1,97 | 2,00 | 00:00:00 | | 2003-04-29 | 2,11 | 512.000 | 2,25 | 2,09 | 2,11 | 00:00:00 | | 2003-04-30 | 2,02 | 871.000 | 2,12 | 2,02 | 2,10 | 00:00:00 | | 2003-05-01 | 2,02 | 0 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2003-05-02 | 2,10 | 291.000 | 2,10 | 2,02 | 2,02 | 00:00:00 | | 2003-05-05 | 2,04 | 967.000 | 2,07 | 2,01 | 2,05 | 00:00:00 | | 2003-05-06 | 2,00 | 2.447.000 | 2,03 | 1,97 | 2,01 | 00:00:00 | | 2003-05-07 | 2,12 | 447.000 | 2,12 | 1,97 | 1,97 | 00:00:00 | | 2003-05-08 | 2,12 | 411.000 | 2,12 | 2,06 | 2,07 | 00:00:00 | | 2003-05-09 | 2,15 | 327.000 | 2,15 | 2,10 | 2,15 | 00:00:00 | | 2003-05-12 | 2,12 | 144.000 | 2,15 | 2,10 | 2,15 | 00:00:00 | | 2003-05-13 | 2,09 | 627.000 | 2,11 | 2,06 | 2,10 | 00:00:00 | | 2003-05-14 | 2,04 | 341.000 | 2,06 | 2,01 | 2,06 | 00:00:00 | | 2003-05-15 | 2,00 | 255.000 | 2,04 | 1,96 | 2,04 | 00:00:00 | | 2003-05-16 | 2,05 | 770.000 | 2,07 | 1,93 | 1,99 | 00:00:00 | | 2003-05-19 | 2,10 | 623.000 | 2,15 | 2,00 | 2,00 | 00:00:00 | | 2003-05-20 | 2,33 | 3.113.000 | 2,33 | 2,09 | 2,10 | 00:00:00 | | 2003-05-21 | 2,25 | 776.000 | 2,48 | 2,24 | 2,39 | 00:00:00 | | 2003-05-22 | 2,55 | 1.588.000 | 2,55 | 2,29 | 2,29 | 00:00:00 | | 2003-05-23 | 2,38 | 9.066.000 | 2,70 | 2,38 | 2,55 | 00:00:00 | | 2003-05-26 | 2,34 | 965.000 | 2,44 | 2,27 | 2,41 | 00:00:00 | | 2003-05-27 | 2,37 | 4.727.000 | 2,37 | 2,31 | 2,32 | 00:00:00 | | 2003-05-28 | 2,41 | 3.945.000 | 2,53 | 2,32 | 2,41 | 00:00:00 | | 2003-05-29 | 2,65 | 2.575.000 | 2,68 | 2,48 | 2,52 | 00:00:00 | | 2003-05-30 | 2,60 | 1.208.000 | 2,70 | 2,58 | 2,69 | 00:00:00 | | 2003-06-02 | 2,70 | 4.923.000 | 2,82 | 2,65 | 2,75 | 00:00:00 | | 2003-06-03 | 2,67 | 1.287.000 | 2,74 | 2,67 | 2,71 | 00:00:00 | | 2003-06-04 | 2,66 | 1.636.000 | 2,71 | 2,65 | 2,68 | 00:00:00 | | 2003-06-05 | 2,64 | 3.723.000 | 2,71 | 2,58 | 2,66 | 00:00:00 | | 2003-06-06 | 2,73 | 2.066.000 | 2,73 | 2,64 | 2,65 | 00:00:00 | | 2003-06-09 | 2,80 | 2.383.000 | 2,83 | 2,70 | 2,70 | 00:00:00 | | 2003-06-10 | 2,80 | 4.064.000 | 2,85 | 2,75 | 2,83 | 00:00:00 | | 2003-06-11 | 2,80 | 2.426.000 | 2,85 | 2,80 | 2,85 | 00:00:00 | | 2003-06-12 | 2,83 | 1.035.000 | 2,83 | 2,78 | 2,81 | 00:00:00 | | 2003-06-13 | 2,84 | 2.242.000 | 2,85 | 2,80 | 2,84 | 00:00:00 | | 2003-06-16 | 2,84 | 1.563.000 | 2,84 | 2,80 | 2,82 | 00:00:00 | | 2003-06-17 | 2,86 | 874.000 | 2,86 | 2,80 | 2,81 | 00:00:00 | | 2003-06-18 | 2,88 | 2.374.000 | 2,90 | 2,81 | 2,81 | 00:00:00 | | 2003-06-19 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2003-06-20 | 2,92 | 706.000 | 2,94 | 2,76 | 2,86 | 00:00:00 | | 2003-06-23 | 2,90 | 1.264.000 | 2,93 | 2,86 | 2,93 | 00:00:00 | | 2003-06-24 | 2,90 | 1.905.000 | 2,93 | 2,88 | 2,92 | 00:00:00 | | 2003-06-25 | 2,91 | 303.000 | 2,92 | 2,89 | 2,90 | 00:00:00 | | 2003-06-26 | 2,91 | 475.000 | 2,91 | 2,87 | 2,91 | 00:00:00 | | 2003-06-27 | 2,90 | 552.000 | 2,93 | 2,90 | 2,90 | 00:00:00 | | 2003-06-30 | 2,95 | 1.291.000 | 2,99 | 2,90 | 2,99 | 00:00:00 | | 2003-07-01 | 2,95 | 1.094.000 | 3,00 | 2,91 | 2,99 | 00:00:00 | | 2003-07-02 | 2,93 | 105.000 | 2,95 | 2,92 | 2,94 | 00:00:00 | | 2003-07-03 | 2,87 | 1.717.000 | 2,94 | 2,87 | 2,94 | 00:00:00 | | 2003-07-04 | 2,89 | 1.216.000 | 2,89 | 2,85 | 2,87 | 00:00:00 | | 2003-07-07 | 2,89 | 195.000 | 2,95 | 2,84 | 2,84 | 00:00:00 | | 2003-07-08 | 2,90 | 740.000 | 2,90 | 2,85 | 2,85 | 00:00:00 | | 2003-07-09 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2003-07-10 | 2,90 | 271.000 | 2,90 | 2,85 | 2,85 | 00:00:00 | | 2003-07-11 | 2,89 | 289.000 | 2,89 | 2,84 | 2,85 | 00:00:00 | | 2003-07-14 | 2,89 | 236.000 | 2,91 | 2,85 | 2,85 | 00:00:00 | | 2003-07-15 | 2,82 | 956.000 | 2,90 | 2,82 | 2,85 | 00:00:00 | | 2003-07-16 | 2,79 | 867.000 | 2,88 | 2,79 | 2,83 | 00:00:00 | | 2003-07-17 | 2,83 | 242.000 | 2,84 | 2,78 | 2,78 | 00:00:00 | | 2003-07-18 | 2,90 | 302.000 | 2,90 | 2,81 | 2,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
