(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-03 | 00:00:00 | 4,96 | 5,12 | 4,90 | 5,08 | 1.886.000 | | 2004-12-06 | 00:00:00 | 5,12 | 5,41 | 5,10 | 5,40 | 1.613.000 | | 2004-12-07 | 00:00:00 | 5,40 | 5,41 | 5,19 | 5,37 | 875.000 | | 2004-12-08 | 00:00:00 | 5,30 | 5,49 | 5,27 | 5,46 | 730.000 | | 2004-12-09 | 00:00:00 | 5,49 | 5,50 | 5,15 | 5,20 | 733.000 | | 2004-12-10 | 00:00:00 | 5,10 | 5,34 | 5,10 | 5,14 | 406.000 | | 2004-12-13 | 00:00:00 | 5,20 | 5,33 | 5,15 | 5,21 | 342.000 | | 2004-12-14 | 00:00:00 | 5,28 | 5,48 | 5,28 | 5,34 | 593.000 | | 2004-12-15 | 00:00:00 | 5,36 | 5,39 | 5,05 | 5,10 | 1.837.000 | | 2004-12-16 | 00:00:00 | 5,24 | 5,31 | 5,20 | 5,31 | 1.128.000 | | 2004-12-17 | 00:00:00 | 5,30 | 5,35 | 5,17 | 5,21 | 408.000 | | 2004-12-20 | 00:00:00 | 5,29 | 5,35 | 5,23 | 5,35 | 361.000 | | 2004-12-21 | 00:00:00 | 5,30 | 5,40 | 5,23 | 5,36 | 572.000 | | 2004-12-22 | 00:00:00 | 5,33 | 5,34 | 5,22 | 5,23 | 222.000 | | 2004-12-23 | 00:00:00 | 5,25 | 5,32 | 5,21 | 5,21 | 246.000 | | 2004-12-24 | 00:00:00 | 5,21 | 5,21 | 5,21 | 5,21 | 0 | | 2004-12-27 | 00:00:00 | 5,25 | 5,25 | 5,16 | 5,20 | 204.000 | | 2004-12-28 | 00:00:00 | 5,27 | 5,34 | 5,26 | 5,34 | 290.000 | | 2004-12-29 | 00:00:00 | 5,32 | 5,34 | 5,32 | 5,33 | 210.000 | | 2004-12-30 | 00:00:00 | 5,33 | 5,40 | 5,31 | 5,40 | 158.000 | | 2004-12-31 | 00:00:00 | 5,40 | 5,40 | 5,40 | 5,40 | 0 | | 2005-01-03 | 00:00:00 | 5,41 | 5,41 | 5,27 | 5,38 | 752.000 | | 2005-01-04 | 00:00:00 | 5,41 | 5,42 | 5,21 | 5,35 | 1.640.000 | | 2005-01-05 | 00:00:00 | 5,22 | 5,34 | 5,21 | 5,31 | 809.000 | | 2005-01-06 | 00:00:00 | 5,30 | 5,30 | 5,10 | 5,21 | 385.000 | | 2005-01-07 | 00:00:00 | 5,21 | 5,39 | 5,20 | 5,28 | 490.000 | | 2005-01-10 | 00:00:00 | 5,27 | 5,27 | 5,12 | 5,25 | 606.000 | | 2005-01-11 | 00:00:00 | 5,28 | 5,28 | 5,09 | 5,25 | 781.000 | | 2005-01-12 | 00:00:00 | 5,25 | 5,53 | 5,14 | 5,40 | 571.000 | | 2005-01-13 | 00:00:00 | 5,45 | 5,47 | 5,25 | 5,25 | 241.000 | | 2005-01-14 | 00:00:00 | 5,25 | 5,29 | 5,17 | 5,25 | 468.000 | | 2005-01-17 | 00:00:00 | 5,17 | 5,22 | 5,17 | 5,17 | 205.000 | | 2005-01-18 | 00:00:00 | 5,18 | 5,18 | 4,91 | 4,91 | 479.000 | | 2005-01-19 | 00:00:00 | 5,01 | 5,17 | 4,91 | 4,91 | 488.000 | | 2005-01-20 | 00:00:00 | 4,94 | 5,01 | 4,86 | 4,88 | 547.000 | | 2005-01-21 | 00:00:00 | 4,91 | 5,09 | 4,80 | 4,96 | 527.000 | | 2005-01-24 | 00:00:00 | 4,97 | 4,98 | 4,87 | 4,93 | 274.000 | | 2005-01-25 | 00:00:00 | 4,93 | 4,93 | 4,93 | 4,93 | 0 | | 2005-01-26 | 00:00:00 | 5,03 | 5,08 | 4,92 | 5,02 | 719.000 | | 2005-01-27 | 00:00:00 | 4,96 | 4,96 | 4,80 | 4,80 | 674.000 | | 2005-01-28 | 00:00:00 | 4,81 | 4,95 | 4,63 | 4,85 | 401.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
