(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-12 | 00:00:00 | 3,11 | 3,11 | 3,02 | 3,10 | 67.300 | | 2017-12-13 | 00:00:00 | 3,11 | 3,20 | 3,10 | 3,10 | 104.300 | | 2017-12-14 | 00:00:00 | 3,11 | 3,13 | 3,06 | 3,07 | 62.600 | | 2017-12-15 | 00:00:00 | 3,08 | 3,14 | 3,04 | 3,04 | 150.400 | | 2017-12-18 | 00:00:00 | 3,04 | 3,15 | 3,04 | 3,09 | 124.500 | | 2017-12-19 | 00:00:00 | 3,06 | 3,11 | 3,06 | 3,06 | 115.500 | | 2017-12-20 | 00:00:00 | 3,08 | 3,10 | 3,06 | 3,08 | 144.900 | | 2017-12-21 | 00:00:00 | 3,10 | 3,19 | 3,07 | 3,15 | 121.000 | | 2017-12-22 | 00:00:00 | 3,15 | 3,19 | 3,13 | 3,17 | 57.000 | | 2017-12-25 | 00:00:00 | 3,17 | 3,17 | 3,17 | 3,17 | 0 | | 2017-12-26 | 00:00:00 | 3,20 | 3,24 | 3,16 | 3,20 | 81.300 | | 2017-12-27 | 00:00:00 | 3,21 | 3,21 | 3,13 | 3,16 | 59.300 | | 2017-12-28 | 00:00:00 | 3,18 | 3,18 | 3,13 | 3,14 | 47.000 | | 2017-12-29 | 00:00:00 | 3,14 | 3,14 | 3,14 | 3,14 | 0 | | 2018-01-02 | 00:00:00 | 3,17 | 3,27 | 3,17 | 3,27 | 151.700 | | 2018-01-03 | 00:00:00 | 3,26 | 3,29 | 3,19 | 3,24 | 126.500 | | 2018-01-04 | 00:00:00 | 3,27 | 3,30 | 3,20 | 3,28 | 200.000 | | 2018-01-05 | 00:00:00 | 3,27 | 3,27 | 3,22 | 3,22 | 99.500 | | 2018-01-08 | 00:00:00 | 3,27 | 3,27 | 3,17 | 3,23 | 135.000 | | 2018-01-09 | 00:00:00 | 3,24 | 3,24 | 3,19 | 3,24 | 59.400 | | 2018-01-10 | 00:00:00 | 3,20 | 3,25 | 3,17 | 3,19 | 128.500 | | 2018-01-11 | 00:00:00 | 3,20 | 3,20 | 3,11 | 3,14 | 223.700 | | 2018-01-12 | 00:00:00 | 3,14 | 3,17 | 3,08 | 3,13 | 121.600 | | 2018-01-15 | 00:00:00 | 3,13 | 3,16 | 3,10 | 3,13 | 110.600 | | 2018-01-16 | 00:00:00 | 3,15 | 3,15 | 3,09 | 3,09 | 206.300 | | 2018-01-17 | 00:00:00 | 3,08 | 3,10 | 3,04 | 3,07 | 286.500 | | 2018-01-18 | 00:00:00 | 3,08 | 3,14 | 3,06 | 3,12 | 439.500 | | 2018-01-19 | 00:00:00 | 3,14 | 3,19 | 3,14 | 3,14 | 137.000 | | 2018-01-22 | 00:00:00 | 3,17 | 3,19 | 3,15 | 3,18 | 77.500 | | 2018-01-23 | 00:00:00 | 3,15 | 3,25 | 3,15 | 3,19 | 203.000 | | 2018-01-24 | 00:00:00 | 3,21 | 3,26 | 3,19 | 3,23 | 227.100 | | 2018-01-25 | 00:00:00 | 3,23 | 3,23 | 3,23 | 3,23 | 0 | | 2018-01-26 | 00:00:00 | 3,23 | 3,27 | 3,16 | 3,23 | 192.800 | | 2018-01-29 | 00:00:00 | 3,23 | 3,33 | 3,19 | 3,33 | 291.200 | | 2018-01-30 | 00:00:00 | 3,29 | 3,33 | 3,24 | 3,27 | 102.100 | | 2018-01-31 | 00:00:00 | 3,27 | 3,33 | 3,21 | 3,23 | 238.700 | | 2018-02-01 | 00:00:00 | 3,23 | 3,28 | 3,21 | 3,22 | 161.800 | | 2018-02-02 | 00:00:00 | 3,23 | 3,23 | 3,15 | 3,16 | 225.400 | | 2018-02-05 | 00:00:00 | 3,17 | 3,20 | 3,15 | 3,15 | 61.500 | | 2018-02-06 | 00:00:00 | 3,14 | 3,20 | 3,14 | 3,19 | 114.600 | | 2018-02-07 | 00:00:00 | 3,18 | 3,24 | 3,18 | 3,24 | 130.400 | | | << < 81 82 83 84 85 86 87 > >> |
|
