|
 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 | | 2003-11-07 | 3,15 | 1.928.000 | 3,17 | 3,09 | 3,16 | 00:00:00 | | 2003-11-10 | 3,10 | 119.000 | 3,18 | 3,02 | 3,02 | 00:00:00 | | 2003-11-11 | 3,02 | 1.582.000 | 3,07 | 2,99 | 3,02 | 00:00:00 | | 2003-11-12 | 3,12 | 2.406.000 | 3,13 | 3,02 | 3,02 | 00:00:00 | | 2003-11-13 | 3,13 | 639.000 | 3,14 | 3,04 | 3,07 | 00:00:00 | | 2003-11-14 | 3,13 | 519.000 | 3,16 | 3,06 | 3,06 | 00:00:00 | | 2003-11-17 | 3,10 | 612.000 | 3,13 | 3,08 | 3,09 | 00:00:00 | | 2003-11-18 | 3,10 | 279.000 | 3,15 | 3,03 | 3,10 | 00:00:00 | | 2003-11-19 | 3,12 | 789.000 | 3,14 | 3,03 | 3,03 | 00:00:00 | | 2003-11-20 | 3,12 | 1.467.000 | 3,14 | 3,07 | 3,14 | 00:00:00 | | 2003-11-21 | 3,13 | 1.195.000 | 3,13 | 3,09 | 3,10 | 00:00:00 | | 2003-11-24 | 3,15 | 1.191.000 | 3,15 | 3,09 | 3,09 | 00:00:00 | | 2003-11-25 | 3,16 | 2.660.000 | 3,16 | 3,12 | 3,12 | 00:00:00 | | 2003-11-26 | 3,17 | 1.894.000 | 3,18 | 3,15 | 3,16 | 00:00:00 | | 2003-11-27 | 3,31 | 1.221.000 | 3,33 | 3,16 | 3,16 | 00:00:00 | | 2003-11-28 | 3,58 | 3.334.000 | 3,65 | 3,31 | 3,39 | 00:00:00 | | 2003-12-01 | 3,70 | 4.531.000 | 3,76 | 3,60 | 3,60 | 00:00:00 | | 2003-12-02 | 3,68 | 1.409.000 | 3,80 | 3,61 | 3,70 | 00:00:00 | | 2003-12-03 | 3,60 | 812.000 | 3,73 | 3,60 | 3,65 | 00:00:00 | | 2003-12-04 | 3,61 | 338.000 | 3,72 | 3,54 | 3,70 | 00:00:00 | | 2003-12-05 | 3,79 | 828.000 | 3,79 | 3,62 | 3,62 | 00:00:00 | | 2003-12-08 | 3,80 | 1.240.000 | 3,85 | 3,72 | 3,72 | 00:00:00 | | 2003-12-09 | 3,78 | 3.137.000 | 3,84 | 3,75 | 3,80 | 00:00:00 | | 2003-12-10 | 3,66 | 379.000 | 3,82 | 3,66 | 3,80 | 00:00:00 | | 2003-12-11 | 3,77 | 1.103.000 | 3,79 | 3,65 | 3,70 | 00:00:00 | | 2003-12-12 | 3,79 | 674.000 | 3,80 | 3,71 | 3,75 | 00:00:00 | | 2003-12-15 | 3,77 | 699.000 | 3,89 | 3,65 | 3,83 | 00:00:00 | | 2003-12-16 | 3,78 | 156.000 | 3,81 | 3,67 | 3,69 | 00:00:00 | | 2003-12-17 | 3,88 | 875.000 | 3,88 | 3,74 | 3,74 | 00:00:00 | | 2003-12-18 | 3,90 | 806.000 | 3,90 | 3,82 | 3,88 | 00:00:00 | | 2003-12-19 | 3,93 | 1.426.000 | 3,98 | 3,89 | 3,90 | 00:00:00 | | 2003-12-22 | 3,90 | 412.000 | 3,95 | 3,89 | 3,93 | 00:00:00 | | 2003-12-23 | 3,85 | 416.000 | 4,00 | 3,80 | 3,91 | 00:00:00 | | 2003-12-24 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2003-12-25 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2003-12-26 | 3,80 | 151.000 | 3,85 | 3,76 | 3,85 | 00:00:00 | | 2003-12-29 | 3,76 | 476.000 | 3,81 | 3,76 | 3,81 | 00:00:00 | | 2003-12-30 | 3,76 | 1.310.000 | 3,84 | 3,76 | 3,78 | 00:00:00 | | 2003-12-31 | 3,76 | 0 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2004-01-01 | 3,76 | 0 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2004-01-02 | 3,92 | 303.000 | 3,93 | 3,73 | 3,76 | 00:00:00 | | 2004-01-05 | 4,04 | 1.404.000 | 4,05 | 3,92 | 3,92 | 00:00:00 | | 2004-01-06 | 4,13 | 3.807.000 | 4,19 | 3,95 | 4,05 | 00:00:00 | | 2004-01-07 | 4,14 | 2.653.000 | 4,20 | 4,02 | 4,13 | 00:00:00 | | 2004-01-08 | 4,20 | 2.179.000 | 4,30 | 4,11 | 4,13 | 00:00:00 | | 2004-01-09 | 4,20 | 1.311.000 | 4,30 | 4,20 | 4,23 | 00:00:00 | | 2004-01-12 | 4,24 | 772.000 | 4,29 | 4,15 | 4,25 | 00:00:00 | | 2004-01-13 | 4,20 | 1.314.000 | 4,24 | 4,16 | 4,23 | 00:00:00 | | 2004-01-14 | 4,11 | 1.399.000 | 4,20 | 3,90 | 4,20 | 00:00:00 | | 2004-01-15 | 4,10 | 1.139.000 | 4,15 | 4,05 | 4,11 | 00:00:00 | | 2004-01-16 | 4,10 | 765.000 | 4,29 | 3,97 | 3,97 | 00:00:00 | | 2004-01-19 | 4,05 | 853.000 | 4,10 | 4,01 | 4,10 | 00:00:00 | | 2004-01-20 | 3,88 | 1.487.000 | 4,06 | 3,88 | 4,05 | 00:00:00 | | 2004-01-21 | 3,83 | 891.000 | 3,94 | 3,75 | 3,90 | 00:00:00 | | 2004-01-22 | 3,70 | 547.000 | 3,80 | 3,70 | 3,75 | 00:00:00 | | 2004-01-23 | 3,95 | 1.174.000 | 3,95 | 3,71 | 3,75 | 00:00:00 | | 2004-01-26 | 3,90 | 433.000 | 4,05 | 3,82 | 3,98 | 00:00:00 | | 2004-01-27 | 3,85 | 1.805.000 | 3,93 | 3,75 | 3,93 | 00:00:00 | | 2004-01-28 | 3,95 | 2.795.000 | 4,00 | 3,81 | 3,81 | 00:00:00 | | 2004-01-29 | 3,75 | 1.963.000 | 3,97 | 3,70 | 3,95 | 00:00:00 | | 2004-01-30 | 3,65 | 2.278.000 | 3,79 | 3,60 | 3,79 | 00:00:00 | | 2004-02-02 | 3,71 | 698.000 | 3,73 | 3,50 | 3,59 | 00:00:00 | | 2004-02-03 | 3,60 | 1.688.000 | 3,80 | 3,50 | 3,73 | 00:00:00 | | 2004-02-04 | 3,60 | 1.896.000 | 3,68 | 3,51 | 3,61 | 00:00:00 | | 2004-02-05 | 3,60 | 1.651.000 | 3,80 | 3,50 | 3,55 | 00:00:00 | | 2004-02-06 | 3,60 | 2.896.000 | 3,69 | 3,50 | 3,60 | 00:00:00 | | 2004-02-09 | 3,65 | 588.000 | 3,69 | 3,57 | 3,69 | 00:00:00 | | 2004-02-10 | 3,65 | 420.000 | 3,67 | 3,52 | 3,52 | 00:00:00 | | 2004-02-11 | 3,88 | 924.000 | 3,95 | 3,60 | 3,69 | 00:00:00 | | 2004-02-12 | 3,92 | 612.000 | 3,94 | 3,81 | 3,93 | 00:00:00 | | 2004-02-13 | 3,94 | 1.324.000 | 3,94 | 3,80 | 3,88 | 00:00:00 | | 2004-02-16 | 3,80 | 124.000 | 3,85 | 3,76 | 3,80 | 00:00:00 | | 2004-02-17 | 3,89 | 3.954.000 | 3,90 | 3,64 | 3,76 | 00:00:00 | | 2004-02-18 | 3,65 | 2.472.000 | 3,89 | 3,65 | 3,89 | 00:00:00 | | 2004-02-19 | 3,65 | 1.903.000 | 3,66 | 3,51 | 3,66 | 00:00:00 | | 2004-02-20 | 3,88 | 1.260.000 | 3,88 | 3,36 | 3,51 | 00:00:00 | | 2004-02-23 | 3,88 | 0 | 3,88 | 3,88 | 3,88 | 00:00:00 | | 2004-02-24 | 3,88 | 0 | 3,88 | 3,88 | 3,88 | 00:00:00 | | 2004-02-25 | 3,90 | 529.000 | 3,90 | 3,80 | 3,90 | 00:00:00 | | 2004-02-26 | 3,87 | 553.000 | 3,90 | 3,80 | 3,86 | 00:00:00 | | 2004-02-27 | 3,95 | 801.000 | 3,95 | 3,86 | 3,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
