|
 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 | | 2003-07-18 | 2,90 | 302.000 | 2,90 | 2,81 | 2,82 | 00:00:00 | | 2003-07-21 | 2,90 | 639.000 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2003-07-22 | 2,84 | 396.000 | 2,90 | 2,83 | 2,90 | 00:00:00 | | 2003-07-23 | 2,85 | 512.000 | 2,86 | 2,83 | 2,85 | 00:00:00 | | 2003-07-24 | 2,90 | 210.000 | 2,90 | 2,85 | 2,88 | 00:00:00 | | 2003-07-25 | 2,86 | 347.000 | 2,90 | 2,85 | 2,90 | 00:00:00 | | 2003-07-28 | 2,86 | 139.000 | 2,89 | 2,81 | 2,89 | 00:00:00 | | 2003-07-29 | 2,88 | 1.562.000 | 2,93 | 2,87 | 2,87 | 00:00:00 | | 2003-07-30 | 2,88 | 260.000 | 2,92 | 2,86 | 2,92 | 00:00:00 | | 2003-07-31 | 2,86 | 371.000 | 2,88 | 2,82 | 2,88 | 00:00:00 | | 2003-08-01 | 2,81 | 692.000 | 2,84 | 2,75 | 2,84 | 00:00:00 | | 2003-08-04 | 2,76 | 6.920.000 | 2,80 | 2,74 | 2,76 | 00:00:00 | | 2003-08-05 | 2,67 | 5.880.000 | 2,80 | 2,67 | 2,79 | 00:00:00 | | 2003-08-06 | 2,72 | 289.000 | 2,72 | 2,62 | 2,63 | 00:00:00 | | 2003-08-07 | 2,88 | 458.000 | 2,88 | 2,72 | 2,75 | 00:00:00 | | 2003-08-08 | 2,86 | 541.000 | 2,97 | 2,80 | 2,90 | 00:00:00 | | 2003-08-11 | 2,87 | 844.000 | 2,89 | 2,81 | 2,85 | 00:00:00 | | 2003-08-12 | 2,88 | 1.581.000 | 2,89 | 2,81 | 2,89 | 00:00:00 | | 2003-08-13 | 2,89 | 1.473.000 | 2,90 | 2,85 | 2,86 | 00:00:00 | | 2003-08-14 | 2,90 | 901.000 | 2,91 | 2,81 | 2,86 | 00:00:00 | | 2003-08-15 | 2,92 | 398.000 | 2,92 | 2,88 | 2,91 | 00:00:00 | | 2003-08-18 | 2,96 | 524.000 | 2,96 | 2,90 | 2,92 | 00:00:00 | | 2003-08-19 | 3,08 | 1.541.000 | 3,10 | 2,96 | 2,96 | 00:00:00 | | 2003-08-20 | 3,17 | 1.471.000 | 3,19 | 3,04 | 3,05 | 00:00:00 | | 2003-08-21 | 3,24 | 3.067.000 | 3,24 | 3,14 | 3,20 | 00:00:00 | | 2003-08-22 | 3,16 | 352.000 | 3,25 | 3,13 | 3,24 | 00:00:00 | | 2003-08-25 | 3,16 | 331.000 | 3,19 | 3,11 | 3,19 | 00:00:00 | | 2003-08-26 | 3,17 | 690.000 | 3,19 | 3,13 | 3,13 | 00:00:00 | | 2003-08-27 | 3,20 | 1.257.000 | 3,20 | 3,16 | 3,17 | 00:00:00 | | 2003-08-28 | 3,10 | 1.315.000 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2003-08-29 | 3,14 | 1.086.000 | 3,14 | 3,01 | 3,10 | 00:00:00 | | 2003-09-01 | 3,15 | 1.618.000 | 3,15 | 3,10 | 3,10 | 00:00:00 | | 2003-09-02 | 3,20 | 1.068.000 | 3,23 | 3,11 | 3,12 | 00:00:00 | | 2003-09-03 | 3,20 | 448.000 | 3,28 | 3,13 | 3,14 | 00:00:00 | | 2003-09-04 | 3,20 | 444.000 | 3,20 | 3,12 | 3,18 | 00:00:00 | | 2003-09-05 | 3,20 | 1.252.000 | 3,20 | 3,09 | 3,16 | 00:00:00 | | 2003-09-08 | 3,17 | 478.000 | 3,24 | 3,11 | 3,20 | 00:00:00 | | 2003-09-09 | 3,08 | 807.000 | 3,15 | 3,07 | 3,13 | 00:00:00 | | 2003-09-10 | 3,07 | 1.143.000 | 3,13 | 3,05 | 3,07 | 00:00:00 | | 2003-09-11 | 3,08 | 2.015.000 | 3,10 | 3,04 | 3,07 | 00:00:00 | | 2003-09-12 | 3,14 | 2.183.000 | 3,15 | 3,04 | 3,04 | 00:00:00 | | 2003-09-15 | 3,03 | 1.447.000 | 3,10 | 3,02 | 3,08 | 00:00:00 | | 2003-09-16 | 3,05 | 459.000 | 3,08 | 3,00 | 3,02 | 00:00:00 | | 2003-09-17 | 3,16 | 594.000 | 3,16 | 3,00 | 3,00 | 00:00:00 | | 2003-09-18 | 3,19 | 319.000 | 3,20 | 3,13 | 3,15 | 00:00:00 | | 2003-09-19 | 3,15 | 491.000 | 3,17 | 3,07 | 3,15 | 00:00:00 | | 2003-09-22 | 3,12 | 1.787.000 | 3,14 | 3,09 | 3,11 | 00:00:00 | | 2003-09-23 | 3,10 | 1.193.000 | 3,12 | 3,07 | 3,10 | 00:00:00 | | 2003-09-24 | 3,05 | 434.000 | 3,11 | 3,04 | 3,08 | 00:00:00 | | 2003-09-25 | 3,00 | 830.000 | 3,07 | 2,99 | 3,05 | 00:00:00 | | 2003-09-26 | 2,92 | 586.000 | 3,09 | 2,92 | 3,00 | 00:00:00 | | 2003-09-29 | 3,00 | 1.732.000 | 3,10 | 2,85 | 2,92 | 00:00:00 | | 2003-09-30 | 3,05 | 946.000 | 3,05 | 2,93 | 2,96 | 00:00:00 | | 2003-10-01 | 3,16 | 1.047.000 | 3,16 | 3,06 | 3,09 | 00:00:00 | | 2003-10-02 | 3,18 | 1.395.000 | 3,18 | 3,06 | 3,11 | 00:00:00 | | 2003-10-03 | 3,11 | 469.000 | 3,19 | 3,10 | 3,18 | 00:00:00 | | 2003-10-06 | 3,15 | 544.000 | 3,18 | 3,07 | 3,10 | 00:00:00 | | 2003-10-07 | 3,15 | 397.000 | 3,20 | 3,08 | 3,09 | 00:00:00 | | 2003-10-08 | 3,13 | 20.930.000 | 3,20 | 3,05 | 3,19 | 00:00:00 | | 2003-10-09 | 3,15 | 1.385.000 | 3,18 | 3,07 | 3,14 | 00:00:00 | | 2003-10-10 | 3,08 | 475.000 | 3,15 | 3,05 | 3,15 | 00:00:00 | | 2003-10-13 | 3,10 | 393.000 | 3,12 | 3,05 | 3,12 | 00:00:00 | | 2003-10-14 | 3,09 | 583.000 | 3,10 | 3,07 | 3,09 | 00:00:00 | | 2003-10-15 | 3,06 | 587.000 | 3,12 | 3,05 | 3,10 | 00:00:00 | | 2003-10-16 | 3,08 | 959.000 | 3,11 | 3,05 | 3,07 | 00:00:00 | | 2003-10-17 | 3,09 | 344.000 | 3,09 | 3,04 | 3,08 | 00:00:00 | | 2003-10-20 | 3,04 | 1.098.000 | 3,07 | 3,03 | 3,07 | 00:00:00 | | 2003-10-21 | 3,02 | 1.036.000 | 3,07 | 3,01 | 3,07 | 00:00:00 | | 2003-10-22 | 3,07 | 1.640.000 | 3,07 | 3,02 | 3,02 | 00:00:00 | | 2003-10-23 | 2,98 | 1.086.000 | 3,02 | 2,93 | 3,02 | 00:00:00 | | 2003-10-24 | 2,98 | 587.000 | 2,98 | 2,90 | 2,98 | 00:00:00 | | 2003-10-27 | 2,90 | 554.000 | 2,98 | 2,89 | 2,96 | 00:00:00 | | 2003-10-28 | 2,86 | 564.000 | 2,95 | 2,82 | 2,91 | 00:00:00 | | 2003-10-29 | 2,88 | 8.942.000 | 2,95 | 2,83 | 2,95 | 00:00:00 | | 2003-10-30 | 2,91 | 811.000 | 2,95 | 2,87 | 2,87 | 00:00:00 | | 2003-10-31 | 3,00 | 1.311.000 | 3,01 | 2,92 | 2,98 | 00:00:00 | | 2003-11-03 | 3,00 | 1.000.000 | 3,04 | 2,99 | 3,00 | 00:00:00 | | 2003-11-04 | 3,08 | 2.457.000 | 3,08 | 3,03 | 3,05 | 00:00:00 | | 2003-11-05 | 3,14 | 1.283.000 | 3,15 | 3,06 | 3,07 | 00:00:00 | | 2003-11-06 | 3,16 | 755.000 | 3,18 | 3,10 | 3,10 | 00:00:00 | | 2003-11-07 | 3,15 | 1.928.000 | 3,17 | 3,09 | 3,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
