(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-02 | 00:00:00 | 3,76 | 3,93 | 3,73 | 3,92 | 303.000 | | 2004-01-05 | 00:00:00 | 3,92 | 4,05 | 3,92 | 4,04 | 1.404.000 | | 2004-01-06 | 00:00:00 | 4,05 | 4,19 | 3,95 | 4,13 | 3.807.000 | | 2004-01-07 | 00:00:00 | 4,13 | 4,20 | 4,02 | 4,14 | 2.653.000 | | 2004-01-08 | 00:00:00 | 4,13 | 4,30 | 4,11 | 4,20 | 2.179.000 | | 2004-01-09 | 00:00:00 | 4,23 | 4,30 | 4,20 | 4,20 | 1.311.000 | | 2004-01-12 | 00:00:00 | 4,25 | 4,29 | 4,15 | 4,24 | 772.000 | | 2004-01-13 | 00:00:00 | 4,23 | 4,24 | 4,16 | 4,20 | 1.314.000 | | 2004-01-14 | 00:00:00 | 4,20 | 4,20 | 3,90 | 4,11 | 1.399.000 | | 2004-01-15 | 00:00:00 | 4,11 | 4,15 | 4,05 | 4,10 | 1.139.000 | | 2004-01-16 | 00:00:00 | 3,97 | 4,29 | 3,97 | 4,10 | 765.000 | | 2004-01-19 | 00:00:00 | 4,10 | 4,10 | 4,01 | 4,05 | 853.000 | | 2004-01-20 | 00:00:00 | 4,05 | 4,06 | 3,88 | 3,88 | 1.487.000 | | 2004-01-21 | 00:00:00 | 3,90 | 3,94 | 3,75 | 3,83 | 891.000 | | 2004-01-22 | 00:00:00 | 3,75 | 3,80 | 3,70 | 3,70 | 547.000 | | 2004-01-23 | 00:00:00 | 3,75 | 3,95 | 3,71 | 3,95 | 1.174.000 | | 2004-01-26 | 00:00:00 | 3,98 | 4,05 | 3,82 | 3,90 | 433.000 | | 2004-01-27 | 00:00:00 | 3,93 | 3,93 | 3,75 | 3,85 | 1.805.000 | | 2004-01-28 | 00:00:00 | 3,81 | 4,00 | 3,81 | 3,95 | 2.795.000 | | 2004-01-29 | 00:00:00 | 3,95 | 3,97 | 3,70 | 3,75 | 1.963.000 | | 2004-01-30 | 00:00:00 | 3,79 | 3,79 | 3,60 | 3,65 | 2.278.000 | | 2004-02-02 | 00:00:00 | 3,59 | 3,73 | 3,50 | 3,71 | 698.000 | | 2004-02-03 | 00:00:00 | 3,73 | 3,80 | 3,50 | 3,60 | 1.688.000 | | 2004-02-04 | 00:00:00 | 3,61 | 3,68 | 3,51 | 3,60 | 1.896.000 | | 2004-02-05 | 00:00:00 | 3,55 | 3,80 | 3,50 | 3,60 | 1.651.000 | | 2004-02-06 | 00:00:00 | 3,60 | 3,69 | 3,50 | 3,60 | 2.896.000 | | 2004-02-09 | 00:00:00 | 3,69 | 3,69 | 3,57 | 3,65 | 588.000 | | 2004-02-10 | 00:00:00 | 3,52 | 3,67 | 3,52 | 3,65 | 420.000 | | 2004-02-11 | 00:00:00 | 3,69 | 3,95 | 3,60 | 3,88 | 924.000 | | 2004-02-12 | 00:00:00 | 3,93 | 3,94 | 3,81 | 3,92 | 612.000 | | 2004-02-13 | 00:00:00 | 3,88 | 3,94 | 3,80 | 3,94 | 1.324.000 | | 2004-02-16 | 00:00:00 | 3,80 | 3,85 | 3,76 | 3,80 | 124.000 | | 2004-02-17 | 00:00:00 | 3,76 | 3,90 | 3,64 | 3,89 | 3.954.000 | | 2004-02-18 | 00:00:00 | 3,89 | 3,89 | 3,65 | 3,65 | 2.472.000 | | 2004-02-19 | 00:00:00 | 3,66 | 3,66 | 3,51 | 3,65 | 1.903.000 | | 2004-02-20 | 00:00:00 | 3,51 | 3,88 | 3,36 | 3,88 | 1.260.000 | | 2004-02-23 | 00:00:00 | 3,88 | 3,88 | 3,88 | 3,88 | 0 | | 2004-02-24 | 00:00:00 | 3,88 | 3,88 | 3,88 | 3,88 | 0 | | 2004-02-25 | 00:00:00 | 3,90 | 3,90 | 3,80 | 3,90 | 529.000 | | 2004-02-26 | 00:00:00 | 3,86 | 3,90 | 3,80 | 3,87 | 553.000 | | 2004-02-27 | 00:00:00 | 3,90 | 3,95 | 3,86 | 3,95 | 801.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
