(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-23 | 00:00:00 | 3,75 | 3,75 | 3,75 | 3,75 | 0 | | 2004-04-26 | 00:00:00 | 3,90 | 3,95 | 3,83 | 3,83 | 786.000 | | 2004-04-27 | 00:00:00 | 3,90 | 3,97 | 3,89 | 3,93 | 922.000 | | 2004-04-28 | 00:00:00 | 3,89 | 3,92 | 3,75 | 3,79 | 584.000 | | 2004-04-29 | 00:00:00 | 3,89 | 3,89 | 3,60 | 3,80 | 1.088.000 | | 2004-04-30 | 00:00:00 | 3,81 | 3,83 | 3,66 | 3,66 | 643.000 | | 2004-05-03 | 00:00:00 | 3,78 | 3,79 | 3,62 | 3,75 | 632.000 | | 2004-05-04 | 00:00:00 | 3,79 | 3,91 | 3,74 | 3,77 | 2.435.000 | | 2004-05-05 | 00:00:00 | 3,79 | 3,89 | 3,71 | 3,80 | 287.000 | | 2004-05-06 | 00:00:00 | 3,72 | 3,83 | 3,70 | 3,70 | 720.000 | | 2004-05-07 | 00:00:00 | 3,61 | 3,70 | 3,56 | 3,61 | 482.000 | | 2004-05-10 | 00:00:00 | 3,45 | 3,61 | 3,45 | 3,57 | 1.113.000 | | 2004-05-11 | 00:00:00 | 3,57 | 3,82 | 3,57 | 3,67 | 4.649.000 | | 2004-05-12 | 00:00:00 | 3,67 | 3,73 | 3,60 | 3,63 | 1.432.000 | | 2004-05-13 | 00:00:00 | 3,61 | 3,81 | 3,60 | 3,70 | 992.000 | | 2004-05-14 | 00:00:00 | 3,79 | 3,87 | 3,71 | 3,72 | 1.050.000 | | 2004-05-17 | 00:00:00 | 3,70 | 3,78 | 3,63 | 3,65 | 334.000 | | 2004-05-18 | 00:00:00 | 3,75 | 3,82 | 3,70 | 3,75 | 695.000 | | 2004-05-19 | 00:00:00 | 3,82 | 3,87 | 3,72 | 3,73 | 928.000 | | 2004-05-20 | 00:00:00 | 3,66 | 3,78 | 3,60 | 3,60 | 1.124.000 | | 2004-05-21 | 00:00:00 | 3,62 | 3,66 | 3,52 | 3,52 | 540.000 | | 2004-05-24 | 00:00:00 | 3,65 | 3,65 | 3,51 | 3,55 | 423.000 | | 2004-05-25 | 00:00:00 | 3,67 | 3,70 | 3,59 | 3,70 | 289.000 | | 2004-05-26 | 00:00:00 | 3,66 | 3,98 | 3,66 | 3,95 | 2.960.000 | | 2004-05-27 | 00:00:00 | 3,98 | 4,00 | 3,92 | 3,93 | 1.918.000 | | 2004-05-28 | 00:00:00 | 3,95 | 4,15 | 3,95 | 4,05 | 8.117.000 | | 2004-05-31 | 00:00:00 | 4,05 | 4,05 | 3,91 | 3,95 | 352.000 | | 2004-06-01 | 00:00:00 | 3,85 | 3,93 | 3,80 | 3,81 | 3.487.000 | | 2004-06-02 | 00:00:00 | 3,86 | 3,99 | 3,81 | 3,81 | 1.788.000 | | 2004-06-03 | 00:00:00 | 3,83 | 3,94 | 3,80 | 3,90 | 353.000 | | 2004-06-04 | 00:00:00 | 3,95 | 4,02 | 3,82 | 3,92 | 676.000 | | 2004-06-07 | 00:00:00 | 4,00 | 4,07 | 3,97 | 4,01 | 488.000 | | 2004-06-08 | 00:00:00 | 4,02 | 4,04 | 3,88 | 3,90 | 526.000 | | 2004-06-09 | 00:00:00 | 3,88 | 3,92 | 3,83 | 3,83 | 205.000 | | 2004-06-10 | 00:00:00 | 3,83 | 3,83 | 3,83 | 3,83 | 0 | | 2004-06-11 | 00:00:00 | 3,90 | 4,00 | 3,85 | 3,90 | 173.000 | | 2004-06-14 | 00:00:00 | 3,85 | 3,99 | 3,84 | 3,99 | 1.122.000 | | 2004-06-15 | 00:00:00 | 4,00 | 4,10 | 3,95 | 4,04 | 1.126.000 | | 2004-06-16 | 00:00:00 | 4,05 | 4,09 | 3,97 | 4,04 | 1.323.000 | | 2004-06-17 | 00:00:00 | 3,98 | 4,00 | 3,90 | 3,92 | 532.000 | | 2004-06-18 | 00:00:00 | 3,87 | 4,06 | 3,85 | 4,06 | 489.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
