(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-12 | 00:00:00 | 3,04 | 3,15 | 3,04 | 3,14 | 2.183.000 | | 2003-09-15 | 00:00:00 | 3,08 | 3,10 | 3,02 | 3,03 | 1.447.000 | | 2003-09-16 | 00:00:00 | 3,02 | 3,08 | 3,00 | 3,05 | 459.000 | | 2003-09-17 | 00:00:00 | 3,00 | 3,16 | 3,00 | 3,16 | 594.000 | | 2003-09-18 | 00:00:00 | 3,15 | 3,20 | 3,13 | 3,19 | 319.000 | | 2003-09-19 | 00:00:00 | 3,15 | 3,17 | 3,07 | 3,15 | 491.000 | | 2003-09-22 | 00:00:00 | 3,11 | 3,14 | 3,09 | 3,12 | 1.787.000 | | 2003-09-23 | 00:00:00 | 3,10 | 3,12 | 3,07 | 3,10 | 1.193.000 | | 2003-09-24 | 00:00:00 | 3,08 | 3,11 | 3,04 | 3,05 | 434.000 | | 2003-09-25 | 00:00:00 | 3,05 | 3,07 | 2,99 | 3,00 | 830.000 | | 2003-09-26 | 00:00:00 | 3,00 | 3,09 | 2,92 | 2,92 | 586.000 | | 2003-09-29 | 00:00:00 | 2,92 | 3,10 | 2,85 | 3,00 | 1.732.000 | | 2003-09-30 | 00:00:00 | 2,96 | 3,05 | 2,93 | 3,05 | 946.000 | | 2003-10-01 | 00:00:00 | 3,09 | 3,16 | 3,06 | 3,16 | 1.047.000 | | 2003-10-02 | 00:00:00 | 3,11 | 3,18 | 3,06 | 3,18 | 1.395.000 | | 2003-10-03 | 00:00:00 | 3,18 | 3,19 | 3,10 | 3,11 | 469.000 | | 2003-10-06 | 00:00:00 | 3,10 | 3,18 | 3,07 | 3,15 | 544.000 | | 2003-10-07 | 00:00:00 | 3,09 | 3,20 | 3,08 | 3,15 | 397.000 | | 2003-10-08 | 00:00:00 | 3,19 | 3,20 | 3,05 | 3,13 | 20.930.000 | | 2003-10-09 | 00:00:00 | 3,14 | 3,18 | 3,07 | 3,15 | 1.385.000 | | 2003-10-10 | 00:00:00 | 3,15 | 3,15 | 3,05 | 3,08 | 475.000 | | 2003-10-13 | 00:00:00 | 3,12 | 3,12 | 3,05 | 3,10 | 393.000 | | 2003-10-14 | 00:00:00 | 3,09 | 3,10 | 3,07 | 3,09 | 583.000 | | 2003-10-15 | 00:00:00 | 3,10 | 3,12 | 3,05 | 3,06 | 587.000 | | 2003-10-16 | 00:00:00 | 3,07 | 3,11 | 3,05 | 3,08 | 959.000 | | 2003-10-17 | 00:00:00 | 3,08 | 3,09 | 3,04 | 3,09 | 344.000 | | 2003-10-20 | 00:00:00 | 3,07 | 3,07 | 3,03 | 3,04 | 1.098.000 | | 2003-10-21 | 00:00:00 | 3,07 | 3,07 | 3,01 | 3,02 | 1.036.000 | | 2003-10-22 | 00:00:00 | 3,02 | 3,07 | 3,02 | 3,07 | 1.640.000 | | 2003-10-23 | 00:00:00 | 3,02 | 3,02 | 2,93 | 2,98 | 1.086.000 | | 2003-10-24 | 00:00:00 | 2,98 | 2,98 | 2,90 | 2,98 | 587.000 | | 2003-10-27 | 00:00:00 | 2,96 | 2,98 | 2,89 | 2,90 | 554.000 | | 2003-10-28 | 00:00:00 | 2,91 | 2,95 | 2,82 | 2,86 | 564.000 | | 2003-10-29 | 00:00:00 | 2,95 | 2,95 | 2,83 | 2,88 | 8.942.000 | | 2003-10-30 | 00:00:00 | 2,87 | 2,95 | 2,87 | 2,91 | 811.000 | | 2003-10-31 | 00:00:00 | 2,98 | 3,01 | 2,92 | 3,00 | 1.311.000 | | 2003-11-03 | 00:00:00 | 3,00 | 3,04 | 2,99 | 3,00 | 1.000.000 | | 2003-11-04 | 00:00:00 | 3,05 | 3,08 | 3,03 | 3,08 | 2.457.000 | | 2003-11-05 | 00:00:00 | 3,07 | 3,15 | 3,06 | 3,14 | 1.283.000 | | 2003-11-06 | 00:00:00 | 3,10 | 3,18 | 3,10 | 3,16 | 755.000 | | 2003-11-07 | 00:00:00 | 3,16 | 3,17 | 3,09 | 3,15 | 1.928.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
