(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 | | 2003-11-07 | 00:00:00 | 3,16 | 3,17 | 3,09 | 3,15 | 1.928.000 | | 2003-11-10 | 00:00:00 | 3,02 | 3,18 | 3,02 | 3,10 | 119.000 | | 2003-11-11 | 00:00:00 | 3,02 | 3,07 | 2,99 | 3,02 | 1.582.000 | | 2003-11-12 | 00:00:00 | 3,02 | 3,13 | 3,02 | 3,12 | 2.406.000 | | 2003-11-13 | 00:00:00 | 3,07 | 3,14 | 3,04 | 3,13 | 639.000 | | 2003-11-14 | 00:00:00 | 3,06 | 3,16 | 3,06 | 3,13 | 519.000 | | 2003-11-17 | 00:00:00 | 3,09 | 3,13 | 3,08 | 3,10 | 612.000 | | 2003-11-18 | 00:00:00 | 3,10 | 3,15 | 3,03 | 3,10 | 279.000 | | 2003-11-19 | 00:00:00 | 3,03 | 3,14 | 3,03 | 3,12 | 789.000 | | 2003-11-20 | 00:00:00 | 3,14 | 3,14 | 3,07 | 3,12 | 1.467.000 | | 2003-11-21 | 00:00:00 | 3,10 | 3,13 | 3,09 | 3,13 | 1.195.000 | | 2003-11-24 | 00:00:00 | 3,09 | 3,15 | 3,09 | 3,15 | 1.191.000 | | 2003-11-25 | 00:00:00 | 3,12 | 3,16 | 3,12 | 3,16 | 2.660.000 | | 2003-11-26 | 00:00:00 | 3,16 | 3,18 | 3,15 | 3,17 | 1.894.000 | | 2003-11-27 | 00:00:00 | 3,16 | 3,33 | 3,16 | 3,31 | 1.221.000 | | 2003-11-28 | 00:00:00 | 3,39 | 3,65 | 3,31 | 3,58 | 3.334.000 | | 2003-12-01 | 00:00:00 | 3,60 | 3,76 | 3,60 | 3,70 | 4.531.000 | | 2003-12-02 | 00:00:00 | 3,70 | 3,80 | 3,61 | 3,68 | 1.409.000 | | 2003-12-03 | 00:00:00 | 3,65 | 3,73 | 3,60 | 3,60 | 812.000 | | 2003-12-04 | 00:00:00 | 3,70 | 3,72 | 3,54 | 3,61 | 338.000 | | 2003-12-05 | 00:00:00 | 3,62 | 3,79 | 3,62 | 3,79 | 828.000 | | 2003-12-08 | 00:00:00 | 3,72 | 3,85 | 3,72 | 3,80 | 1.240.000 | | 2003-12-09 | 00:00:00 | 3,80 | 3,84 | 3,75 | 3,78 | 3.137.000 | | 2003-12-10 | 00:00:00 | 3,80 | 3,82 | 3,66 | 3,66 | 379.000 | | 2003-12-11 | 00:00:00 | 3,70 | 3,79 | 3,65 | 3,77 | 1.103.000 | | 2003-12-12 | 00:00:00 | 3,75 | 3,80 | 3,71 | 3,79 | 674.000 | | 2003-12-15 | 00:00:00 | 3,83 | 3,89 | 3,65 | 3,77 | 699.000 | | 2003-12-16 | 00:00:00 | 3,69 | 3,81 | 3,67 | 3,78 | 156.000 | | 2003-12-17 | 00:00:00 | 3,74 | 3,88 | 3,74 | 3,88 | 875.000 | | 2003-12-18 | 00:00:00 | 3,88 | 3,90 | 3,82 | 3,90 | 806.000 | | 2003-12-19 | 00:00:00 | 3,90 | 3,98 | 3,89 | 3,93 | 1.426.000 | | 2003-12-22 | 00:00:00 | 3,93 | 3,95 | 3,89 | 3,90 | 412.000 | | 2003-12-23 | 00:00:00 | 3,91 | 4,00 | 3,80 | 3,85 | 416.000 | | 2003-12-24 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 0 | | 2003-12-25 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 0 | | 2003-12-26 | 00:00:00 | 3,85 | 3,85 | 3,76 | 3,80 | 151.000 | | 2003-12-29 | 00:00:00 | 3,81 | 3,81 | 3,76 | 3,76 | 476.000 | | 2003-12-30 | 00:00:00 | 3,78 | 3,84 | 3,76 | 3,76 | 1.310.000 | | 2003-12-31 | 00:00:00 | 3,76 | 3,76 | 3,76 | 3,76 | 0 | | 2004-01-01 | 00:00:00 | 3,76 | 3,76 | 3,76 | 3,76 | 0 | | 2004-01-02 | 00:00:00 | 3,76 | 3,93 | 3,73 | 3,92 | 303.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
