(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 | | 2018-02-07 | 00:00:00 | 3,18 | 3,24 | 3,18 | 3,24 | 130.400 | | 2018-02-08 | 00:00:00 | 3,24 | 3,24 | 3,12 | 3,12 | 166.200 | | 2018-02-09 | 00:00:00 | 3,14 | 3,14 | 3,09 | 3,13 | 276.000 | | 2018-02-14 | 00:00:00 | 3,14 | 3,21 | 3,14 | 3,15 | 86.500 | | 2018-02-15 | 00:00:00 | 3,15 | 3,19 | 3,14 | 3,18 | 28.700 | | 2018-02-16 | 00:00:00 | 3,18 | 3,18 | 3,15 | 3,18 | 39.400 | | 2018-02-19 | 00:00:00 | 3,18 | 3,20 | 3,15 | 3,15 | 61.600 | | 2018-02-20 | 00:00:00 | 3,17 | 3,18 | 3,13 | 3,15 | 86.300 | | 2018-02-21 | 00:00:00 | 3,15 | 3,23 | 3,15 | 3,23 | 773.000 | | 2018-02-22 | 00:00:00 | 3,22 | 3,22 | 3,16 | 3,19 | 61.900 | | 2018-02-23 | 00:00:00 | 3,16 | 3,24 | 3,16 | 3,23 | 366.200 | | 2018-02-26 | 00:00:00 | 3,23 | 3,27 | 3,22 | 3,25 | 179.000 | | 2018-02-27 | 00:00:00 | 3,27 | 3,27 | 3,19 | 3,20 | 115.500 | | 2018-02-28 | 00:00:00 | 3,21 | 3,22 | 3,13 | 3,14 | 156.600 | | 2018-03-01 | 00:00:00 | 3,16 | 3,20 | 3,15 | 3,20 | 122.800 | | 2018-03-02 | 00:00:00 | 3,10 | 3,18 | 3,10 | 3,18 | 125.400 | | 2018-03-05 | 00:00:00 | 3,19 | 3,19 | 3,15 | 3,17 | 37.800 | | 2018-03-06 | 00:00:00 | 3,17 | 3,21 | 3,16 | 3,17 | 146.100 | | 2018-03-07 | 00:00:00 | 3,18 | 3,25 | 3,17 | 3,25 | 307.300 | | 2018-03-08 | 00:00:00 | 3,22 | 3,26 | 3,21 | 3,21 | 89.200 | | 2018-03-09 | 00:00:00 | 3,23 | 3,27 | 3,23 | 3,27 | 118.500 | | 2018-03-12 | 00:00:00 | 3,27 | 3,33 | 3,24 | 3,28 | 107.100 | | 2018-03-13 | 00:00:00 | 3,28 | 3,34 | 3,26 | 3,32 | 150.600 | | 2018-03-14 | 00:00:00 | 3,30 | 3,41 | 3,30 | 3,37 | 165.600 | | 2018-03-15 | 00:00:00 | 3,31 | 3,35 | 3,25 | 3,25 | 236.300 | | 2018-03-16 | 00:00:00 | 3,29 | 3,29 | 3,22 | 3,28 | 104.100 | | 2018-03-19 | 00:00:00 | 3,19 | 3,22 | 3,13 | 3,21 | 182.300 | | 2018-03-20 | 00:00:00 | 3,20 | 3,24 | 3,16 | 3,19 | 158.800 | | 2018-03-21 | 00:00:00 | 3,21 | 3,22 | 3,17 | 3,22 | 69.700 | | 2018-03-22 | 00:00:00 | 3,20 | 3,21 | 3,17 | 3,17 | 28.500 | | 2018-03-23 | 00:00:00 | 3,18 | 3,24 | 3,16 | 3,21 | 78.800 | | 2018-03-26 | 00:00:00 | 3,20 | 3,28 | 3,20 | 3,24 | 72.500 | | 2018-03-27 | 00:00:00 | 3,24 | 3,29 | 3,23 | 3,26 | 73.100 | | 2018-03-28 | 00:00:00 | 3,26 | 3,34 | 3,22 | 3,29 | 208.400 | | 2018-03-29 | 00:00:00 | 3,31 | 3,33 | 3,29 | 3,33 | 80.400 | | 2018-04-02 | 00:00:00 | 3,30 | 3,33 | 3,24 | 3,25 | 108.600 | | 2018-04-03 | 00:00:00 | 3,25 | 3,34 | 3,22 | 3,23 | 160.900 | | 2018-04-04 | 00:00:00 | 3,24 | 3,37 | 3,23 | 3,37 | 197.000 | | 2018-04-05 | 00:00:00 | 3,37 | 3,38 | 3,26 | 3,38 | 179.200 | | 2018-04-06 | 00:00:00 | 3,37 | 3,40 | 3,35 | 3,40 | 74.800 | | 2018-04-09 | 00:00:00 | 3,34 | 3,40 | 3,30 | 3,37 | 88.500 | | | << < 81 82 83 84 85 86 87 > >> |
|
