|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-27 | 3,95 | 801.000 | 3,95 | 3,86 | 3,90 | 00:00:00 | | 2004-03-01 | 3,99 | 954.000 | 4,03 | 3,92 | 3,95 | 00:00:00 | | 2004-03-02 | 3,91 | 781.000 | 4,03 | 3,88 | 3,89 | 00:00:00 | | 2004-03-03 | 3,95 | 468.000 | 4,00 | 3,90 | 3,97 | 00:00:00 | | 2004-03-04 | 3,98 | 724.000 | 4,03 | 3,87 | 3,87 | 00:00:00 | | 2004-03-05 | 3,96 | 456.000 | 4,00 | 3,95 | 4,00 | 00:00:00 | | 2004-03-08 | 3,98 | 691.000 | 4,02 | 3,96 | 4,00 | 00:00:00 | | 2004-03-09 | 3,95 | 207.000 | 3,99 | 3,90 | 3,98 | 00:00:00 | | 2004-03-10 | 3,90 | 1.165.000 | 3,96 | 3,90 | 3,93 | 00:00:00 | | 2004-03-11 | 3,90 | 1.465.000 | 3,95 | 3,83 | 3,83 | 00:00:00 | | 2004-03-12 | 3,90 | 738.000 | 3,99 | 3,85 | 3,95 | 00:00:00 | | 2004-03-15 | 3,85 | 1.354.000 | 3,98 | 3,83 | 3,90 | 00:00:00 | | 2004-03-16 | 3,85 | 521.000 | 3,96 | 3,74 | 3,96 | 00:00:00 | | 2004-03-17 | 3,92 | 720.000 | 3,92 | 3,85 | 3,92 | 00:00:00 | | 2004-03-18 | 4,01 | 366.000 | 4,01 | 3,90 | 3,97 | 00:00:00 | | 2004-03-19 | 4,02 | 408.000 | 4,14 | 3,96 | 4,01 | 00:00:00 | | 2004-03-22 | 4,04 | 491.000 | 4,04 | 3,86 | 3,86 | 00:00:00 | | 2004-03-23 | 3,98 | 570.000 | 3,98 | 3,90 | 3,97 | 00:00:00 | | 2004-03-24 | 3,95 | 928.000 | 4,03 | 3,90 | 3,98 | 00:00:00 | | 2004-03-25 | 3,95 | 813.000 | 4,03 | 3,91 | 4,03 | 00:00:00 | | 2004-03-26 | 3,99 | 410.000 | 4,02 | 3,93 | 3,94 | 00:00:00 | | 2004-03-29 | 3,97 | 458.000 | 4,05 | 3,93 | 4,02 | 00:00:00 | | 2004-03-30 | 4,17 | 1.020.000 | 4,17 | 3,97 | 4,03 | 00:00:00 | | 2004-03-31 | 4,19 | 1.522.000 | 4,20 | 4,12 | 4,17 | 00:00:00 | | 2004-04-01 | 3,98 | 986.000 | 4,05 | 3,90 | 4,01 | 00:00:00 | | 2004-04-02 | 3,95 | 899.000 | 4,03 | 3,86 | 4,03 | 00:00:00 | | 2004-04-05 | 4,00 | 1.845.000 | 4,04 | 3,94 | 3,94 | 00:00:00 | | 2004-04-06 | 3,97 | 1.812.000 | 4,01 | 3,95 | 3,95 | 00:00:00 | | 2004-04-07 | 3,96 | 1.625.000 | 4,01 | 3,85 | 3,95 | 00:00:00 | | 2004-04-08 | 3,90 | 963.000 | 3,99 | 3,74 | 3,99 | 00:00:00 | | 2004-04-09 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2004-04-12 | 3,84 | 2.148.000 | 3,99 | 3,75 | 3,95 | 00:00:00 | | 2004-04-13 | 3,88 | 2.587.000 | 3,97 | 3,85 | 3,94 | 00:00:00 | | 2004-04-14 | 3,80 | 1.700.000 | 3,93 | 3,78 | 3,90 | 00:00:00 | | 2004-04-15 | 3,95 | 2.711.000 | 3,95 | 3,73 | 3,78 | 00:00:00 | | 2004-04-16 | 3,94 | 916.000 | 4,04 | 3,86 | 3,94 | 00:00:00 | | 2004-04-19 | 3,95 | 592.000 | 3,96 | 3,85 | 3,95 | 00:00:00 | | 2004-04-20 | 3,80 | 817.000 | 3,96 | 3,80 | 3,90 | 00:00:00 | | 2004-04-21 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2004-04-22 | 3,75 | 1.129.000 | 3,97 | 3,75 | 3,82 | 00:00:00 | | 2004-04-23 | 3,75 | 0 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2004-04-26 | 3,83 | 786.000 | 3,95 | 3,83 | 3,90 | 00:00:00 | | 2004-04-27 | 3,93 | 922.000 | 3,97 | 3,89 | 3,90 | 00:00:00 | | 2004-04-28 | 3,79 | 584.000 | 3,92 | 3,75 | 3,89 | 00:00:00 | | 2004-04-29 | 3,80 | 1.088.000 | 3,89 | 3,60 | 3,89 | 00:00:00 | | 2004-04-30 | 3,66 | 643.000 | 3,83 | 3,66 | 3,81 | 00:00:00 | | 2004-05-03 | 3,75 | 632.000 | 3,79 | 3,62 | 3,78 | 00:00:00 | | 2004-05-04 | 3,77 | 2.435.000 | 3,91 | 3,74 | 3,79 | 00:00:00 | | 2004-05-05 | 3,80 | 287.000 | 3,89 | 3,71 | 3,79 | 00:00:00 | | 2004-05-06 | 3,70 | 720.000 | 3,83 | 3,70 | 3,72 | 00:00:00 | | 2004-05-07 | 3,61 | 482.000 | 3,70 | 3,56 | 3,61 | 00:00:00 | | 2004-05-10 | 3,57 | 1.113.000 | 3,61 | 3,45 | 3,45 | 00:00:00 | | 2004-05-11 | 3,67 | 4.649.000 | 3,82 | 3,57 | 3,57 | 00:00:00 | | 2004-05-12 | 3,63 | 1.432.000 | 3,73 | 3,60 | 3,67 | 00:00:00 | | 2004-05-13 | 3,70 | 992.000 | 3,81 | 3,60 | 3,61 | 00:00:00 | | 2004-05-14 | 3,72 | 1.050.000 | 3,87 | 3,71 | 3,79 | 00:00:00 | | 2004-05-17 | 3,65 | 334.000 | 3,78 | 3,63 | 3,70 | 00:00:00 | | 2004-05-18 | 3,75 | 695.000 | 3,82 | 3,70 | 3,75 | 00:00:00 | | 2004-05-19 | 3,73 | 928.000 | 3,87 | 3,72 | 3,82 | 00:00:00 | | 2004-05-20 | 3,60 | 1.124.000 | 3,78 | 3,60 | 3,66 | 00:00:00 | | 2004-05-21 | 3,52 | 540.000 | 3,66 | 3,52 | 3,62 | 00:00:00 | | 2004-05-24 | 3,55 | 423.000 | 3,65 | 3,51 | 3,65 | 00:00:00 | | 2004-05-25 | 3,70 | 289.000 | 3,70 | 3,59 | 3,67 | 00:00:00 | | 2004-05-26 | 3,95 | 2.960.000 | 3,98 | 3,66 | 3,66 | 00:00:00 | | 2004-05-27 | 3,93 | 1.918.000 | 4,00 | 3,92 | 3,98 | 00:00:00 | | 2004-05-28 | 4,05 | 8.117.000 | 4,15 | 3,95 | 3,95 | 00:00:00 | | 2004-05-31 | 3,95 | 352.000 | 4,05 | 3,91 | 4,05 | 00:00:00 | | 2004-06-01 | 3,81 | 3.487.000 | 3,93 | 3,80 | 3,85 | 00:00:00 | | 2004-06-02 | 3,81 | 1.788.000 | 3,99 | 3,81 | 3,86 | 00:00:00 | | 2004-06-03 | 3,90 | 353.000 | 3,94 | 3,80 | 3,83 | 00:00:00 | | 2004-06-04 | 3,92 | 676.000 | 4,02 | 3,82 | 3,95 | 00:00:00 | | 2004-06-07 | 4,01 | 488.000 | 4,07 | 3,97 | 4,00 | 00:00:00 | | 2004-06-08 | 3,90 | 526.000 | 4,04 | 3,88 | 4,02 | 00:00:00 | | 2004-06-09 | 3,83 | 205.000 | 3,92 | 3,83 | 3,88 | 00:00:00 | | 2004-06-10 | 3,83 | 0 | 3,83 | 3,83 | 3,83 | 00:00:00 | | 2004-06-11 | 3,90 | 173.000 | 4,00 | 3,85 | 3,90 | 00:00:00 | | 2004-06-14 | 3,99 | 1.122.000 | 3,99 | 3,84 | 3,85 | 00:00:00 | | 2004-06-15 | 4,04 | 1.126.000 | 4,10 | 3,95 | 4,00 | 00:00:00 | | 2004-06-16 | 4,04 | 1.323.000 | 4,09 | 3,97 | 4,05 | 00:00:00 | | 2004-06-17 | 3,92 | 532.000 | 4,00 | 3,90 | 3,98 | 00:00:00 | | 2004-06-18 | 4,06 | 489.000 | 4,06 | 3,85 | 3,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
