(Login BolsaPT & Canal Forex) |
|
 KLABIN S/A -PN - [Ticker: KLBN4.SA] |     | | Última Trade | 2,990 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,490 x 0 - 3,500 x 0 | EPS | 0,00 | | Abertura | 2,980 | PER | 0,00% | | Máximo | 2,990 | Pagamento Dividendo | | | Mínimo | 2,970 | Data Ex-Dividendo | | | Fecho Anterior | 2,980 | Yield | | | Volume | 43.200 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para KLBN4.SA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-23 | 00:00:00 | 2,55 | 2,70 | 2,38 | 2,38 | 9.066.000 | | 2003-05-26 | 00:00:00 | 2,41 | 2,44 | 2,27 | 2,34 | 965.000 | | 2003-05-27 | 00:00:00 | 2,32 | 2,37 | 2,31 | 2,37 | 4.727.000 | | 2003-05-28 | 00:00:00 | 2,41 | 2,53 | 2,32 | 2,41 | 3.945.000 | | 2003-05-29 | 00:00:00 | 2,52 | 2,68 | 2,48 | 2,65 | 2.575.000 | | 2003-05-30 | 00:00:00 | 2,69 | 2,70 | 2,58 | 2,60 | 1.208.000 | | 2003-06-02 | 00:00:00 | 2,75 | 2,82 | 2,65 | 2,70 | 4.923.000 | | 2003-06-03 | 00:00:00 | 2,71 | 2,74 | 2,67 | 2,67 | 1.287.000 | | 2003-06-04 | 00:00:00 | 2,68 | 2,71 | 2,65 | 2,66 | 1.636.000 | | 2003-06-05 | 00:00:00 | 2,66 | 2,71 | 2,58 | 2,64 | 3.723.000 | | 2003-06-06 | 00:00:00 | 2,65 | 2,73 | 2,64 | 2,73 | 2.066.000 | | 2003-06-09 | 00:00:00 | 2,70 | 2,83 | 2,70 | 2,80 | 2.383.000 | | 2003-06-10 | 00:00:00 | 2,83 | 2,85 | 2,75 | 2,80 | 4.064.000 | | 2003-06-11 | 00:00:00 | 2,85 | 2,85 | 2,80 | 2,80 | 2.426.000 | | 2003-06-12 | 00:00:00 | 2,81 | 2,83 | 2,78 | 2,83 | 1.035.000 | | 2003-06-13 | 00:00:00 | 2,84 | 2,85 | 2,80 | 2,84 | 2.242.000 | | 2003-06-16 | 00:00:00 | 2,82 | 2,84 | 2,80 | 2,84 | 1.563.000 | | 2003-06-17 | 00:00:00 | 2,81 | 2,86 | 2,80 | 2,86 | 874.000 | | 2003-06-18 | 00:00:00 | 2,81 | 2,90 | 2,81 | 2,88 | 2.374.000 | | 2003-06-19 | 00:00:00 | 2,88 | 2,88 | 2,88 | 2,88 | 0 | | 2003-06-20 | 00:00:00 | 2,86 | 2,94 | 2,76 | 2,92 | 706.000 | | 2003-06-23 | 00:00:00 | 2,93 | 2,93 | 2,86 | 2,90 | 1.264.000 | | 2003-06-24 | 00:00:00 | 2,92 | 2,93 | 2,88 | 2,90 | 1.905.000 | | 2003-06-25 | 00:00:00 | 2,90 | 2,92 | 2,89 | 2,91 | 303.000 | | 2003-06-26 | 00:00:00 | 2,91 | 2,91 | 2,87 | 2,91 | 475.000 | | 2003-06-27 | 00:00:00 | 2,90 | 2,93 | 2,90 | 2,90 | 552.000 | | 2003-06-30 | 00:00:00 | 2,99 | 2,99 | 2,90 | 2,95 | 1.291.000 | | 2003-07-01 | 00:00:00 | 2,99 | 3,00 | 2,91 | 2,95 | 1.094.000 | | 2003-07-02 | 00:00:00 | 2,94 | 2,95 | 2,92 | 2,93 | 105.000 | | 2003-07-03 | 00:00:00 | 2,94 | 2,94 | 2,87 | 2,87 | 1.717.000 | | 2003-07-04 | 00:00:00 | 2,87 | 2,89 | 2,85 | 2,89 | 1.216.000 | | 2003-07-07 | 00:00:00 | 2,84 | 2,95 | 2,84 | 2,89 | 195.000 | | 2003-07-08 | 00:00:00 | 2,85 | 2,90 | 2,85 | 2,90 | 740.000 | | 2003-07-09 | 00:00:00 | 2,90 | 2,90 | 2,90 | 2,90 | 0 | | 2003-07-10 | 00:00:00 | 2,85 | 2,90 | 2,85 | 2,90 | 271.000 | | 2003-07-11 | 00:00:00 | 2,85 | 2,89 | 2,84 | 2,89 | 289.000 | | 2003-07-14 | 00:00:00 | 2,85 | 2,91 | 2,85 | 2,89 | 236.000 | | 2003-07-15 | 00:00:00 | 2,85 | 2,90 | 2,82 | 2,82 | 956.000 | | 2003-07-16 | 00:00:00 | 2,83 | 2,88 | 2,79 | 2,79 | 867.000 | | 2003-07-17 | 00:00:00 | 2,78 | 2,84 | 2,78 | 2,83 | 242.000 | | 2003-07-18 | 00:00:00 | 2,82 | 2,90 | 2,81 | 2,90 | 302.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
