(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 | | 2002-03-01 | 00:00:00 | 1,25 | 1,30 | 1,25 | 1,30 | 1.467.000 | | 2002-03-04 | 00:00:00 | 1,30 | 1,30 | 1,27 | 1,29 | 540.000 | | 2002-03-05 | 00:00:00 | 1,29 | 1,29 | 1,27 | 1,27 | 296.000 | | 2002-03-06 | 00:00:00 | 1,27 | 1,28 | 1,26 | 1,27 | 201.000 | | 2002-03-07 | 00:00:00 | 1,27 | 1,30 | 1,26 | 1,27 | 1.061.000 | | 2002-03-08 | 00:00:00 | 1,27 | 1,27 | 1,24 | 1,26 | 871.000 | | 2002-03-11 | 00:00:00 | 1,26 | 1,27 | 1,22 | 1,23 | 551.000 | | 2002-03-12 | 00:00:00 | 1,24 | 1,27 | 1,23 | 1,27 | 834.000 | | 2002-03-13 | 00:00:00 | 1,27 | 1,30 | 1,26 | 1,30 | 437.000 | | 2002-03-14 | 00:00:00 | 1,30 | 1,30 | 1,27 | 1,28 | 90.000 | | 2002-03-15 | 00:00:00 | 1,27 | 1,30 | 1,27 | 1,30 | 582.000 | | 2002-03-18 | 00:00:00 | 1,30 | 1,30 | 1,27 | 1,28 | 177.000 | | 2002-03-19 | 00:00:00 | 1,29 | 1,29 | 1,25 | 1,26 | 703.000 | | 2002-03-20 | 00:00:00 | 1,27 | 1,30 | 1,24 | 1,30 | 269.000 | | 2002-03-21 | 00:00:00 | 1,25 | 1,25 | 1,22 | 1,24 | 208.000 | | 2002-03-22 | 00:00:00 | 1,25 | 1,26 | 1,20 | 1,22 | 1.118.000 | | 2002-03-25 | 00:00:00 | 1,24 | 1,22 | 1,17 | 1,17 | 175.000 | | 2002-03-26 | 00:00:00 | 1,21 | 1,21 | 1,15 | 1,16 | 253.000 | | 2002-03-27 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,15 | 230.000 | | 2002-03-28 | 00:00:00 | 1,14 | 1,15 | 1,10 | 1,11 | 139.000 | | 2002-03-29 | 00:00:00 | 1,11 | 1,11 | 1,11 | 1,11 | 0 | | 2002-04-01 | 00:00:00 | 1,11 | 1,20 | 1,06 | 1,20 | 232.000 | | 2002-04-02 | 00:00:00 | 1,19 | 1,19 | 1,13 | 1,15 | 94.000 | | 2002-04-03 | 00:00:00 | 1,14 | 1,21 | 1,14 | 1,17 | 568.000 | | 2002-04-04 | 00:00:00 | 1,17 | 1,19 | 1,14 | 1,15 | 245.000 | | 2002-04-05 | 00:00:00 | 1,17 | 1,17 | 1,08 | 1,10 | 692.000 | | 2002-04-08 | 00:00:00 | 1,09 | 1,12 | 1,08 | 1,12 | 35.000 | | 2002-04-09 | 00:00:00 | 1,13 | 1,13 | 1,13 | 1,13 | 42.000 | | 2002-04-10 | 00:00:00 | 1,12 | 1,12 | 1,10 | 1,12 | 561.000 | | 2002-04-11 | 00:00:00 | 1,12 | 1,12 | 1,08 | 1,08 | 109.000 | | 2002-04-12 | 00:00:00 | 1,12 | 1,12 | 1,09 | 1,12 | 68.000 | | 2002-04-15 | 00:00:00 | 1,10 | 1,12 | 1,06 | 1,10 | 314.000 | | 2002-04-16 | 00:00:00 | 1,12 | 1,12 | 1,07 | 1,09 | 127.000 | | 2002-04-17 | 00:00:00 | 1,10 | 1,14 | 1,10 | 1,12 | 1.145.000 | | 2002-04-18 | 00:00:00 | 1,10 | 1,12 | 1,09 | 1,11 | 218.000 | | 2002-04-19 | 00:00:00 | 1,10 | 1,12 | 1,08 | 1,10 | 174.000 | | 2002-04-22 | 00:00:00 | 1,07 | 1,08 | 1,05 | 1,08 | 238.000 | | 2002-04-23 | 00:00:00 | 1,08 | 1,10 | 1,05 | 1,08 | 235.000 | | 2002-04-24 | 00:00:00 | 1,08 | 1,09 | 1,04 | 1,05 | 173.000 | | 2002-04-25 | 00:00:00 | 1,03 | 1,04 | 1,00 | 1,04 | 343.000 | | 2002-04-26 | 00:00:00 | 1,03 | 1,05 | 1,01 | 1,01 | 253.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
